L'Air Liquide S.A. (FRA:AIL)
Germany · Delayed Price · Currency is EUR 176.20
-0.92 (-0.52%)
Last updated: Sep 1, 2025, 11:33 AM CET
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 178.50 | 178.50 | 176.22 | 177.12 | - | -0.14% | 489 |
| Aug 28, 2025 | 177.58 | 177.58 | 177.04 | 177.36 | - | -0.68% | 454 |
| Aug 27, 2025 | 178.00 | 178.60 | 178.00 | 178.58 | - | 0.52% | 130 |
| Aug 26, 2025 | 180.16 | 180.16 | 176.68 | 177.66 | - | -2.35% | 738 |
| Aug 25, 2025 | 183.38 | 183.38 | 181.82 | 181.94 | - | -1.03% | 201 |
| Aug 22, 2025 | 184.56 | 184.56 | 182.88 | 183.84 | - | 0.92% | 874 |
| Aug 21, 2025 | 185.04 | 185.04 | 182.16 | 182.16 | - | -1.61% | 538 |
| Aug 20, 2025 | 181.98 | 185.14 | 181.98 | 185.14 | - | 1.31% | 921 |
| Aug 19, 2025 | 179.70 | 182.74 | 179.70 | 182.74 | - | 1.33% | 239 |
| Aug 18, 2025 | 181.00 | 181.00 | 179.24 | 180.34 | - | -0.08% | 491 |
| Aug 15, 2025 | 178.50 | 180.70 | 178.50 | 180.48 | - | 1.40% | 798 |
| Aug 14, 2025 | 175.18 | 178.24 | 175.18 | 177.98 | - | 1.31% | 88 |
| Aug 13, 2025 | 174.18 | 175.86 | 174.18 | 175.68 | - | 1.00% | 353 |
| Aug 12, 2025 | 173.64 | 174.36 | 173.12 | 173.94 | - | 0.78% | 702 |
| Aug 11, 2025 | 174.50 | 174.50 | 172.60 | 172.60 | - | -1.04% | 246 |
| Aug 8, 2025 | 173.36 | 174.42 | 173.04 | 174.42 | - | 0.35% | 576 |
| Aug 7, 2025 | 172.56 | 173.82 | 171.92 | 173.82 | - | 0.75% | 380 |
| Aug 6, 2025 | 174.14 | 174.14 | 172.40 | 172.52 | - | -0.19% | 240 |
| Aug 5, 2025 | 172.40 | 172.84 | 172.40 | 172.84 | - | 0.44% | 131 |
| Aug 4, 2025 | 171.72 | 172.46 | 171.58 | 172.08 | - | 1.22% | 575 |
| Aug 1, 2025 | 172.54 | 172.54 | 169.92 | 170.00 | - | -1.46% | 243 |
| Jul 31, 2025 | 174.40 | 175.74 | 172.52 | 172.52 | - | -1.32% | 353 |
| Jul 30, 2025 | 177.32 | 177.32 | 173.68 | 174.82 | - | -0.40% | 1,575 |
| Jul 29, 2025 | 170.32 | 177.82 | 170.32 | 175.52 | - | 3.66% | 445 |
| Jul 28, 2025 | 173.40 | 173.88 | 169.32 | 169.32 | - | -1.72% | 382 |
| Jul 25, 2025 | 172.48 | 172.48 | 172.06 | 172.28 | - | -0.40% | 557 |
| Jul 24, 2025 | 172.60 | 173.46 | 172.36 | 172.98 | - | 0.63% | 524 |
| Jul 23, 2025 | 172.20 | 173.20 | 171.74 | 171.90 | - | 0.24% | 1,006 |
| Jul 22, 2025 | 171.64 | 171.64 | 171.40 | 171.48 | - | -0.37% | 124 |
| Jul 21, 2025 | 171.48 | 172.88 | 171.48 | 172.12 | - | -0.29% | 357 |
| Jul 18, 2025 | 173.92 | 174.76 | 172.62 | 172.62 | - | -0.67% | 100 |
| Jul 17, 2025 | 174.12 | 174.14 | 173.78 | 173.78 | - | -0.10% | 1,528 |
| Jul 16, 2025 | 174.10 | 174.10 | 173.70 | 173.96 | - | 0.15% | 83 |
| Jul 15, 2025 | 173.62 | 174.94 | 173.62 | 173.70 | - | -0.78% | 750 |
| Jul 14, 2025 | 175.10 | 175.10 | 174.36 | 175.06 | - | 0.13% | 3,333 |
| Jul 11, 2025 | 176.20 | 176.20 | 174.84 | 174.84 | - | -0.92% | 407 |
| Jul 10, 2025 | 177.26 | 177.26 | 176.28 | 176.46 | - | -0.54% | 184 |
| Jul 9, 2025 | 175.50 | 177.42 | 175.50 | 177.42 | - | 1.07% | 575 |
| Jul 8, 2025 | 175.28 | 175.54 | 174.18 | 175.54 | - | 0.02% | 314 |
| Jul 7, 2025 | 175.82 | 175.82 | 175.00 | 175.50 | - | 0.18% | 309 |
| Jul 4, 2025 | 175.76 | 175.76 | 174.42 | 175.18 | - | -0.66% | 464 |
| Jul 3, 2025 | 176.38 | 177.00 | 175.44 | 176.34 | - | -0.44% | 241 |
| Jul 2, 2025 | 176.44 | 177.12 | 175.32 | 177.12 | - | 1.14% | 892 |
| Jul 1, 2025 | 175.34 | 175.86 | 174.42 | 175.12 | - | -0.19% | 302 |
| Jun 30, 2025 | 177.82 | 177.82 | 175.36 | 175.46 | - | -0.94% | 935 |
| Jun 27, 2025 | 175.08 | 177.12 | 175.08 | 177.12 | - | 0.33% | 598 |
| Jun 26, 2025 | 175.20 | 176.54 | 174.18 | 176.54 | - | 1.01% | 166 |
| Jun 25, 2025 | 176.40 | 176.40 | 174.78 | 174.78 | - | -1.27% | 368 |
| Jun 24, 2025 | 176.48 | 177.02 | 176.00 | 177.02 | - | 1.74% | 299 |
| Jun 23, 2025 | 175.92 | 177.48 | 174.00 | 174.00 | - | -2.82% | 348 |