Air Liquide S.A. (FRA:AILA)
Germany · Delayed Price · Currency is EUR 34.80
-1.40 (-3.87%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:AILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | - | -3.87% | - |
| Jun 2, 2026 | 35.20 | 36.20 | 35.20 | 36.20 | 36.20 | 2.84% | 10 |
| Jun 1, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| May 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| May 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| May 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| May 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| May 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| May 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| May 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| May 20, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| May 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| May 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.29% | - |
| May 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.44 | -0.57% | - |
| May 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.64 | 2.33% | - |
| May 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.85 | -0.58% | - |
| May 11, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.05 | -0.57% | - |
| May 8, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.25 | -0.57% | - |
| May 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.44 | -2.23% | - |
| May 6, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.23 | 2.29% | - |
| May 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.44 | -3.85% | - |
| May 4, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.82 | 3.41% | - |
| Apr 30, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.64 | -2.22% | - |
| Apr 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.43 | -1.64% | - |
| Apr 28, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.02 | -2.14% | - |
| Apr 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.81 | 1.08% | - |
| Apr 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.41 | 1.09% | - |
| Apr 23, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.02 | -0.54% | - |
| Apr 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.22 | -3.16% | - |
| Apr 21, 2026 | 36.80 | 38.00 | 36.80 | 38.00 | 37.40 | 4.40% | 9 |
| Apr 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.82 | -1.09% | - |
| Apr 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.22 | -0.54% | - |
| Apr 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.41 | -0.54% | - |
| Apr 15, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.61 | -0.53% | - |
| Apr 14, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.81 | 0.54% | - |
| Apr 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.61 | - | - |
| Apr 10, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.61 | 3.33% | - |
| Apr 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.43 | 0.56% | - |
| Apr 8, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.23 | 0.56% | - |
| Apr 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.03 | 2.30% | - |
| Apr 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.25 | -1.69% | - |
| Apr 1, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.84 | 1.14% | - |
| Mar 31, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.44 | 2.94% | - |
| Mar 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.46 | - | - |
| Mar 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.46 | 1.19% | - |
| Mar 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.07 | - | - |
| Mar 25, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.07 | 3.07% | - |
| Mar 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.08 | -0.61% | - |
| Mar 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.28 | -1.80% | - |