Air Liquide S.A. (FRA:AIL)
Germany · Delayed Price · Currency is EUR 167.30
-0.78 (-0.46%)
Last updated: Sep 14, 2026, 5:40 PM CET
FRA:AIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 166.48 | 167.64 | 166.48 | 167.30 | 167.30 | -0.46% | 246 |
| Sep 11, 2026 | 167.20 | 168.10 | 167.20 | 168.08 | 168.08 | 1.33% | 359 |
| Sep 10, 2026 | 169.00 | 169.08 | 165.00 | 165.88 | 165.88 | -2.42% | 721 |
| Sep 9, 2026 | 172.86 | 173.34 | 170.00 | 170.00 | 170.00 | -1.93% | 1,806 |
| Sep 8, 2026 | 170.58 | 173.34 | 170.40 | 173.34 | 173.34 | 1.74% | 282 |
| Sep 7, 2026 | 171.42 | 171.42 | 169.34 | 170.38 | 170.38 | 0.31% | 422 |
| Sep 4, 2026 | 172.40 | 172.40 | 169.86 | 169.86 | 169.86 | -1.62% | 129 |
| Sep 3, 2026 | 172.32 | 173.24 | 172.20 | 172.66 | 172.66 | -0.20% | 196 |
| Sep 2, 2026 | 172.72 | 174.04 | 172.32 | 173.00 | 173.00 | -0.73% | 202 |
| Sep 1, 2026 | 175.76 | 176.14 | 173.16 | 174.28 | 174.28 | 2.47% | 355 |
| Aug 31, 2026 | 170.32 | 171.12 | 170.08 | 170.08 | 170.08 | 0.14% | 633 |
| Aug 28, 2026 | 167.02 | 170.48 | 166.50 | 169.84 | 169.84 | 1.70% | 845 |
| Aug 27, 2026 | 169.44 | 169.76 | 166.62 | 167.00 | 167.00 | -0.93% | 1,027 |
| Aug 26, 2026 | 168.24 | 169.04 | 168.24 | 168.56 | 168.56 | 0.41% | 152 |
| Aug 25, 2026 | 167.84 | 169.22 | 167.68 | 167.88 | 167.88 | 0.31% | 1,393 |
| Aug 24, 2026 | 167.34 | 168.64 | 167.34 | 167.36 | 167.36 | -0.06% | 263 |
| Aug 21, 2026 | 168.42 | 168.50 | 166.46 | 167.46 | 167.46 | 0.17% | 274 |
| Aug 20, 2026 | 166.68 | 167.40 | 165.58 | 167.18 | 167.18 | 0.11% | 287 |
| Aug 19, 2026 | 166.64 | 167.00 | 166.64 | 167.00 | 167.00 | 0.01% | 12 |
| Aug 18, 2026 | 166.14 | 167.20 | 166.14 | 166.98 | 166.98 | -0.06% | 1,061 |
| Aug 17, 2026 | 169.64 | 169.64 | 166.88 | 167.08 | 167.08 | -0.89% | 431 |
| Aug 14, 2026 | 169.82 | 171.18 | 167.62 | 168.58 | 168.58 | -0.26% | 581 |
| Aug 13, 2026 | 170.14 | 170.14 | 169.02 | 169.02 | 169.02 | -1.07% | 171 |
| Aug 12, 2026 | 171.68 | 171.68 | 170.36 | 170.84 | 170.84 | -0.67% | 258 |
| Aug 11, 2026 | 170.78 | 172.14 | 170.38 | 172.00 | 172.00 | 0.55% | 440 |
| Aug 10, 2026 | 172.72 | 172.72 | 171.06 | 171.06 | 171.06 | -0.90% | 1,579 |
| Aug 7, 2026 | 172.86 | 173.52 | 172.62 | 172.62 | 172.62 | -0.43% | 57 |
| Aug 6, 2026 | 173.36 | 173.36 | 173.36 | 173.36 | 173.36 | -0.29% | - |
| Aug 5, 2026 | 172.26 | 173.86 | 172.26 | 173.86 | 173.86 | 0.73% | 333 |
| Aug 4, 2026 | 170.92 | 172.60 | 170.70 | 172.60 | 172.60 | 1.27% | 552 |
| Aug 3, 2026 | 173.20 | 174.14 | 170.20 | 170.44 | 170.44 | -0.46% | 1,307 |
| Jul 31, 2026 | 173.32 | 173.32 | 169.98 | 171.22 | 171.22 | -0.20% | 678 |
| Jul 30, 2026 | 171.22 | 173.00 | 171.04 | 171.56 | 171.56 | -0.12% | 115 |
| Jul 29, 2026 | 173.98 | 173.98 | 170.62 | 171.76 | 171.76 | -0.10% | 229 |
| Jul 28, 2026 | 175.64 | 175.64 | 171.88 | 171.94 | 171.94 | -3.26% | 276 |
| Jul 27, 2026 | 176.66 | 177.74 | 176.22 | 177.74 | 177.74 | 0.46% | 176 |
| Jul 24, 2026 | 175.06 | 176.92 | 175.06 | 176.92 | 176.92 | 0.82% | 173 |
| Jul 23, 2026 | 177.08 | 177.08 | 175.00 | 175.48 | 175.48 | -0.91% | 2,814 |
| Jul 22, 2026 | 177.04 | 177.56 | 176.74 | 177.10 | 177.10 | -0.05% | 34 |
| Jul 21, 2026 | 177.72 | 178.06 | 176.16 | 177.18 | 177.18 | -0.54% | 266 |
| Jul 20, 2026 | 177.06 | 178.16 | 177.00 | 178.14 | 178.14 | 0.86% | 422 |
| Jul 17, 2026 | 176.06 | 176.62 | 175.92 | 176.62 | 176.62 | 0.42% | 155 |
| Jul 16, 2026 | 175.52 | 175.88 | 174.82 | 175.88 | 175.88 | 0.23% | 164 |
| Jul 15, 2026 | 178.90 | 178.90 | 175.48 | 175.48 | 175.48 | -1.33% | 172 |
| Jul 14, 2026 | 176.36 | 178.36 | 176.36 | 177.84 | 177.84 | 0.42% | 283 |
| Jul 13, 2026 | 173.62 | 177.10 | 172.94 | 177.10 | 177.10 | 1.71% | 69 |
| Jul 10, 2026 | 172.52 | 174.12 | 172.52 | 174.12 | 174.12 | 0.94% | 346 |
| Jul 9, 2026 | 174.56 | 174.56 | 172.50 | 172.50 | 172.50 | -1.08% | 190 |
| Jul 8, 2026 | 177.62 | 177.62 | 173.70 | 174.38 | 174.38 | -2.31% | 632 |
| Jul 7, 2026 | 177.28 | 179.02 | 177.28 | 178.50 | 178.50 | -0.39% | 88 |