Air Liquide S.A. (FRA:AILA)
Germany · Delayed Price · Currency is EUR 34.20
+0.20 (0.59%)
At close: Oct 23, 2026
FRA:AILA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Oct 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Oct 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Oct 20, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Oct 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Oct 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.99% | - |
| Oct 15, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 14, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Oct 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.05% | - |
| Oct 12, 2026 | 33.80 | 34.60 | 33.80 | 34.60 | 34.60 | 3.59% | 100 |
| Oct 9, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Oct 8, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Oct 7, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Oct 6, 2026 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | - | 300 |
| Oct 5, 2026 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | 3.64% | 44 |
| Oct 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Oct 1, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Sep 30, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Sep 29, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Sep 28, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Sep 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Sep 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Sep 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Sep 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Sep 18, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Sep 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Sep 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Sep 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Sep 14, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Sep 11, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Sep 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Sep 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Sep 8, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Sep 7, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Sep 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| Sep 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | 100 |
| Sep 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 3.57% | - |
| Aug 31, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Aug 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Aug 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Aug 26, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Aug 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Aug 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Aug 21, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Aug 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Aug 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |