Air Liquide S.A. (FRA:AIL)
Germany · Delayed Price · Currency is EUR 180.10
+3.84 (2.18%)
Last updated: Jun 3, 2026, 2:11 PM CET
FRA:AIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 176.08 | 176.08 | 176.08 | 176.08 | - | -0.10% | - |
| Jun 2, 2026 | 179.20 | 179.20 | 176.24 | 176.26 | 176.26 | -0.59% | 537 |
| Jun 1, 2026 | 178.44 | 178.44 | 176.46 | 177.30 | 177.30 | -0.78% | 517 |
| May 29, 2026 | 182.32 | 182.60 | 178.70 | 178.70 | 178.70 | -1.83% | 176 |
| May 28, 2026 | 181.88 | 182.04 | 181.88 | 182.04 | 182.04 | -0.45% | 62 |
| May 27, 2026 | 182.32 | 184.84 | 182.32 | 182.86 | 182.86 | 0.36% | 73 |
| May 26, 2026 | 183.90 | 183.90 | 182.20 | 182.20 | 182.20 | -0.89% | 875 |
| May 25, 2026 | 181.92 | 183.84 | 181.92 | 183.84 | 183.84 | 1.57% | 18 |
| May 22, 2026 | 177.92 | 181.00 | 177.92 | 181.00 | 181.00 | 0.49% | 70 |
| May 21, 2026 | 177.28 | 180.12 | 177.28 | 180.12 | 180.12 | 1.90% | 661 |
| May 20, 2026 | 174.16 | 177.26 | 173.66 | 176.76 | 176.76 | 1.52% | 203 |
| May 19, 2026 | 174.92 | 174.92 | 174.12 | 174.12 | 174.12 | 0.07% | 422 |
| May 18, 2026 | 173.36 | 174.00 | 171.86 | 174.00 | 174.00 | 1.28% | 825 |
| May 15, 2026 | 175.88 | 178.20 | 175.50 | 175.50 | 171.80 | -1.53% | 660 |
| May 14, 2026 | 177.72 | 178.22 | 177.72 | 178.22 | 174.46 | 0.44% | 50 |
| May 13, 2026 | 177.78 | 177.78 | 175.74 | 177.44 | 173.70 | 0.50% | 430 |
| May 12, 2026 | 174.18 | 176.80 | 174.18 | 176.56 | 172.84 | 0.40% | 97 |
| May 11, 2026 | 175.48 | 175.86 | 174.96 | 175.86 | 172.15 | 0.03% | 322 |
| May 8, 2026 | 176.40 | 176.40 | 174.94 | 175.80 | 172.09 | -0.49% | 257 |
| May 7, 2026 | 178.14 | 178.14 | 175.94 | 176.66 | 172.94 | -2.46% | 650 |
| May 6, 2026 | 180.66 | 181.50 | 180.58 | 181.12 | 177.30 | 0.40% | 783 |
| May 5, 2026 | 178.90 | 181.10 | 177.62 | 180.40 | 176.60 | 1.46% | 136 |
| May 4, 2026 | 184.90 | 184.90 | 177.80 | 177.80 | 174.05 | -3.87% | 388 |
| Apr 30, 2026 | 178.52 | 184.96 | 178.52 | 184.96 | 181.06 | 2.92% | 336 |
| Apr 29, 2026 | 181.84 | 181.84 | 179.72 | 179.72 | 175.93 | -0.39% | 447 |
| Apr 28, 2026 | 184.90 | 184.90 | 178.00 | 180.42 | 176.62 | -4.58% | 570 |
| Apr 27, 2026 | 189.52 | 189.52 | 187.50 | 189.08 | 185.09 | 0.36% | 512 |
| Apr 24, 2026 | 186.92 | 188.68 | 186.92 | 188.40 | 184.43 | 0.57% | 269 |
| Apr 23, 2026 | 184.60 | 187.34 | 184.60 | 187.34 | 183.39 | 0.70% | 342 |
| Apr 22, 2026 | 186.14 | 186.82 | 185.56 | 186.04 | 182.12 | -0.36% | 554 |
| Apr 21, 2026 | 186.32 | 187.20 | 186.32 | 186.72 | 182.78 | 0.33% | 93 |
| Apr 20, 2026 | 185.08 | 186.56 | 185.08 | 186.10 | 182.18 | 0.62% | 684 |
| Apr 17, 2026 | 186.00 | 186.94 | 184.96 | 184.96 | 181.06 | -0.54% | 186 |
| Apr 16, 2026 | 187.56 | 187.86 | 185.96 | 185.96 | 182.04 | -0.62% | 159 |
| Apr 15, 2026 | 188.74 | 188.74 | 186.86 | 187.12 | 183.18 | -0.02% | 1,123 |
| Apr 14, 2026 | 189.18 | 190.00 | 187.16 | 187.16 | 183.21 | -0.88% | 552 |
| Apr 13, 2026 | 189.28 | 189.28 | 187.14 | 188.82 | 184.84 | -0.02% | 1,408 |
| Apr 10, 2026 | 188.00 | 188.86 | 187.02 | 188.86 | 184.88 | 0.18% | 481 |
| Apr 9, 2026 | 182.24 | 188.52 | 182.24 | 188.52 | 184.55 | 3.68% | 436 |
| Apr 8, 2026 | 182.38 | 184.00 | 181.44 | 181.82 | 177.99 | 0.12% | 612 |
| Apr 7, 2026 | 180.94 | 182.64 | 180.94 | 181.60 | 177.77 | 0.96% | 175 |
| Apr 2, 2026 | 176.06 | 179.88 | 176.06 | 179.88 | 176.09 | 0.68% | 358 |
| Apr 1, 2026 | 179.16 | 180.00 | 178.34 | 178.66 | 174.89 | -0.50% | 505 |
| Mar 31, 2026 | 177.18 | 179.56 | 177.18 | 179.56 | 175.77 | 3.55% | 1,112 |
| Mar 30, 2026 | 172.34 | 173.40 | 172.34 | 173.40 | 169.74 | 0.25% | 253 |
| Mar 27, 2026 | 171.86 | 173.70 | 171.86 | 172.96 | 169.31 | 1.62% | 418 |
| Mar 26, 2026 | 170.12 | 172.16 | 170.12 | 170.20 | 166.61 | -0.65% | 352 |
| Mar 25, 2026 | 170.60 | 172.38 | 170.60 | 171.32 | 167.71 | 1.31% | 637 |
| Mar 24, 2026 | 165.20 | 169.10 | 165.20 | 169.10 | 165.53 | 1.89% | 118 |
| Mar 23, 2026 | 165.60 | 169.58 | 163.50 | 165.96 | 162.46 | -0.62% | 969 |