L'Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	159.36	160.04	159.06	159.50	159.50	0.57%	77,302
Dec 18, 2025	159.60	160.04	158.59	158.59	158.59	-0.31%	304,010
Dec 17, 2025	161.07	160.50	158.16	159.08	159.08	-0.20%	119,629
Dec 16, 2025	158.94	159.84	158.80	159.40	159.40	-0.11%	177,877
Dec 15, 2025	160.00	160.76	159.26	159.58	159.58	0.62%	200,239
Dec 12, 2025	159.38	159.70	158.18	158.60	158.60	0.16%	328,136
Dec 11, 2025	159.07	159.24	157.50	158.34	158.34	-0.26%	655,875
Dec 10, 2025	158.90	158.90	157.38	158.76	158.76	0.11%	37,952
Dec 9, 2025	160.98	161.14	158.58	158.58	158.58	-1.82%	24,324
Dec 8, 2025	162.82	163.00	161.18	161.52	161.52	-0.80%	9,806
Dec 5, 2025	163.26	163.78	162.38	162.82	162.82	-0.72%	9,101
Dec 4, 2025	164.00	164.34	163.20	164.00	164.00	0.15%	67,228
Dec 3, 2025	164.61	164.34	163.46	163.76	163.76	-0.32%	109,936
Dec 2, 2025	165.91	165.78	164.28	164.28	164.28	-0.92%	80,903
Dec 1, 2025	165.68	166.34	164.64	165.81	165.81	0.42%	409,263
Nov 28, 2025	165.01	165.14	164.00	165.12	165.12	0.36%	7,149
Nov 27, 2025	166.16	165.56	164.32	164.52	164.52	-0.29%	98,059
Nov 26, 2025	165.93	165.12	163.68	165.00	165.00	0.08%	41,952
Nov 25, 2025	163.70	165.38	162.90	164.86	164.86	1.06%	8,689
Nov 24, 2025	165.93	166.30	161.94	163.12	163.12	-1.73%	362,321
Nov 21, 2025	165.34	166.86	165.40	166.00	166.00	0.11%	273,987
Nov 20, 2025	166.29	166.64	165.16	165.82	165.82	0.06%	335,405
Nov 19, 2025	165.70	166.44	165.12	165.72	165.72	-0.09%	117,363
Nov 18, 2025	168.50	168.68	165.80	165.86	165.86	-2.21%	164,504
Nov 17, 2025	170.71	170.74	169.50	169.60	169.60	-0.87%	132,596
Nov 14, 2025	172.61	173.24	170.54	171.08	171.08	-1.44%	181,503
Nov 13, 2025	172.54	174.26	172.80	173.58	173.58	0.44%	91,820
Nov 12, 2025	173.09	173.42	171.20	172.82	172.82	0.71%	128,305
Nov 11, 2025	170.25	172.56	169.26	171.60	171.60	1.10%	88,518
Nov 10, 2025	170.52	170.28	169.02	169.74	169.74	0.38%	485,778
Nov 7, 2025	168.14	169.32	166.62	169.10	169.10	0.54%	188,668
Nov 6, 2025	168.56	169.06	167.80	168.20	168.20	-0.55%	8,350
Nov 5, 2025	168.48	169.84	168.06	169.13	169.13	0.14%	35,348
Nov 4, 2025	167.81	168.90	166.10	168.90	168.90	0.85%	630,254
Nov 3, 2025	167.91	168.94	167.08	167.48	167.48	-0.26%	55,298
Oct 31, 2025	171.41	171.06	167.04	167.92	167.92	-1.54%	130,256
Oct 30, 2025	169.66	170.78	169.16	170.54	170.54	0.51%	109,797
Oct 29, 2025	174.82	174.24	169.62	169.68	169.68	-2.40%	485,537
Oct 28, 2025	173.49	175.72	172.50	173.86	173.86	0.80%	15,830
Oct 27, 2025	172.40	172.66	171.14	172.49	172.49	0.26%	163,450
Oct 24, 2025	173.57	173.66	171.58	172.04	172.04	-0.44%	44,644
Oct 23, 2025	171.78	173.92	171.46	172.80	172.80	0.23%	52,178
Oct 22, 2025	171.49	172.98	170.90	172.40	172.40	-0.58%	53,102
Oct 21, 2025	172.61	173.88	172.46	173.40	173.40	0.01%	31,722
Oct 20, 2025	172.48	173.38	171.84	173.38	173.38	0.58%	57,119
Oct 17, 2025	172.21	173.00	171.48	172.38	172.38	-0.68%	266,385
Oct 16, 2025	171.01	174.00	170.60	173.56	173.56	1.26%	6,687
Oct 15, 2025	172.12	172.66	171.10	171.40	171.40	-0.09%	36,265
Oct 14, 2025	169.78	171.96	169.66	171.56	171.56	0.63%	101,482
Oct 13, 2025	170.86	171.26	169.56	170.48	170.48	0.90%	1,807