L'Air Liquide S.A. (LON:0NWF)
London · Delayed Price · Currency is GBP · Price in EUR 178.06
+1.40 (0.79%)
At close: Aug 27, 2025
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 179.17 | 179.30 | 176.64 | 177.40 | 177.40 | -0.37% | 7,045 |
| Aug 27, 2025 | 176.69 | 178.62 | 176.46 | 178.06 | 178.06 | 0.79% | 3,879 |
| Aug 26, 2025 | 178.25 | 179.18 | 175.72 | 176.66 | 176.66 | -2.22% | 556,812 |
| Aug 25, 2025 | 182.84 | 182.90 | 180.68 | 180.68 | 180.68 | -1.25% | 5,779 |
| Aug 22, 2025 | 182.50 | 184.00 | 182.54 | 182.96 | 182.96 | -0.19% | 288,765 |
| Aug 21, 2025 | 184.96 | 184.90 | 182.98 | 183.30 | 183.30 | -0.92% | 6,198 |
| Aug 20, 2025 | 182.63 | 185.06 | 182.68 | 185.00 | 185.00 | 0.95% | 297,478 |
| Aug 19, 2025 | 180.00 | 183.47 | 179.86 | 183.26 | 183.26 | 1.78% | 85,821 |
| Aug 18, 2025 | 180.37 | 180.50 | 179.20 | 180.06 | 180.06 | -0.09% | 859,369 |
| Aug 15, 2025 | 180.10 | 180.62 | 179.50 | 180.22 | 180.22 | 0.90% | 593,479 |
| Aug 14, 2025 | 176.50 | 178.62 | 176.16 | 178.62 | 178.62 | 1.64% | 9,808 |
| Aug 13, 2025 | 174.92 | 176.20 | 174.22 | 175.74 | 175.74 | 1.19% | 193,312 |
| Aug 12, 2025 | 173.26 | 174.40 | 172.84 | 173.68 | 173.68 | 0.68% | 198,410 |
| Aug 11, 2025 | 174.50 | 174.76 | 172.14 | 172.50 | 172.50 | -0.63% | 142,933 |
| Aug 8, 2025 | 173.41 | 174.22 | 172.90 | 173.59 | 173.59 | 0.01% | 315,957 |
| Aug 7, 2025 | 172.00 | 174.46 | 171.80 | 173.58 | 173.58 | 1.06% | 455,231 |
| Aug 6, 2025 | 173.01 | 174.00 | 171.26 | 171.76 | 171.76 | -0.72% | 31,402 |
| Aug 5, 2025 | 173.05 | 173.18 | 172.20 | 173.01 | 173.01 | 0.45% | 866,308 |
| Aug 4, 2025 | 173.49 | 172.78 | 171.06 | 172.24 | 172.24 | 1.19% | 906,457 |
| Aug 1, 2025 | 171.97 | 172.68 | 169.92 | 170.22 | 170.22 | -1.49% | 344,260 |
| Jul 31, 2025 | 175.97 | 176.06 | 172.76 | 172.80 | 172.80 | -0.87% | 8,097 |
| Jul 30, 2025 | 175.01 | 175.40 | 173.54 | 174.32 | 174.32 | -0.57% | 23,305 |
| Jul 29, 2025 | 172.06 | 177.84 | 171.62 | 175.32 | 175.32 | 0.97% | 163,965 |
| Jul 28, 2025 | 173.34 | 173.98 | 171.00 | 173.64 | 173.64 | 0.61% | 654,113 |
| Jul 25, 2025 | 173.01 | 172.64 | 171.68 | 172.58 | 172.58 | -0.16% | 379,212 |
| Jul 24, 2025 | 173.49 | 174.26 | 171.88 | 172.85 | 172.85 | 0.35% | 49,539 |
| Jul 23, 2025 | 173.01 | 173.64 | 171.50 | 172.24 | 172.24 | 0.36% | 359,369 |
| Jul 22, 2025 | 171.45 | 171.78 | 170.86 | 171.62 | 171.62 | -0.30% | 16,915 |
| Jul 21, 2025 | 172.96 | 172.92 | 171.28 | 172.13 | 172.13 | 0.07% | 302,572 |
| Jul 18, 2025 | 174.44 | 174.96 | 171.94 | 172.00 | 172.00 | -1.30% | 189,490 |
| Jul 17, 2025 | 174.00 | 174.70 | 173.66 | 174.26 | 174.26 | 0.40% | 360,708 |
| Jul 16, 2025 | 173.45 | 173.98 | 172.98 | 173.57 | 173.57 | -0.13% | 59,146 |
| Jul 15, 2025 | 175.01 | 175.06 | 173.50 | 173.80 | 173.80 | -0.55% | 38,698 |
| Jul 14, 2025 | 174.65 | 175.00 | 174.06 | 174.76 | 174.76 | -0.19% | 21,240 |
| Jul 11, 2025 | 176.21 | 176.46 | 174.71 | 175.10 | 175.10 | -0.79% | 36,410 |
| Jul 10, 2025 | 178.00 | 178.10 | 176.22 | 176.50 | 176.50 | -0.24% | 32,908 |
| Jul 9, 2025 | 175.70 | 177.30 | 174.98 | 176.92 | 176.92 | 1.10% | 270,556 |
| Jul 8, 2025 | 174.44 | 175.56 | 173.88 | 175.00 | 175.00 | -0.23% | 24,186 |
| Jul 7, 2025 | 176.67 | 175.68 | 174.72 | 175.40 | 175.40 | 0.22% | 35,950 |
| Jul 4, 2025 | 175.09 | 175.68 | 174.18 | 175.02 | 175.02 | -0.52% | 202,453 |
| Jul 3, 2025 | 175.20 | 176.94 | 175.24 | 175.94 | 175.94 | 0.03% | 14,593 |
| Jul 2, 2025 | 176.16 | 176.72 | 175.10 | 175.88 | 175.88 | -0.08% | 64,380 |
| Jul 1, 2025 | 178.02 | 176.16 | 174.30 | 176.02 | 176.02 | 0.50% | 89,191 |
| Jun 30, 2025 | 177.60 | 177.28 | 175.04 | 175.14 | 175.14 | -0.82% | 3,985 |
| Jun 27, 2025 | 174.69 | 176.58 | 175.02 | 176.58 | 176.58 | 1.44% | 118,716 |
| Jun 26, 2025 | 175.20 | 175.32 | 174.06 | 174.08 | 174.08 | -0.17% | 305,055 |
| Jun 25, 2025 | 176.21 | 177.28 | 174.38 | 174.38 | 174.38 | -1.10% | 207,234 |
| Jun 24, 2025 | 177.01 | 177.62 | 175.66 | 176.32 | 176.32 | 1.05% | 78,494 |
| Jun 23, 2025 | 176.33 | 176.96 | 173.94 | 174.49 | 174.49 | -2.39% | 402,161 |
| Jun 20, 2025 | 180.06 | 180.22 | 178.60 | 178.76 | 178.76 | 0.05% | 87,703 |