L'Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	171.89	172.66	168.96	168.96	168.96	-1.44%	1,000,095
Oct 9, 2025	169.49	172.12	169.60	171.42	171.42	0.95%	122,667
Oct 8, 2025	169.26	170.56	168.80	169.80	169.80	0.08%	510,061
Oct 7, 2025	170.00	170.72	169.14	169.66	169.66	-0.12%	46,914
Oct 6, 2025	172.50	172.28	169.36	169.86	169.86	-1.06%	26,381
Oct 3, 2025	176.61	176.78	171.68	171.68	171.68	-2.77%	116,596
Oct 2, 2025	176.23	177.52	175.68	176.58	176.58	0.38%	173,662
Oct 1, 2025	176.25	176.86	175.58	175.92	175.92	-0.09%	31,172
Sep 30, 2025	175.76	176.86	174.88	176.07	176.07	-0.13%	63,729
Sep 29, 2025	176.90	176.72	175.28	176.30	176.30	0.48%	99,208
Sep 26, 2025	174.56	175.86	174.20	175.46	175.46	0.84%	36,855
Sep 25, 2025	173.30	174.00	172.24	174.00	174.00	0.39%	326,168
Sep 24, 2025	175.01	175.50	173.26	173.32	173.32	-1.15%	48,924
Sep 23, 2025	175.20	176.54	174.90	175.34	175.34	0.42%	2,434
Sep 22, 2025	175.05	175.38	174.10	174.60	174.60	-0.61%	37,214
Sep 19, 2025	174.77	177.00	174.76	175.68	175.68	0.61%	130,989
Sep 18, 2025	174.10	175.88	174.16	174.62	174.62	-0.09%	39,321
Sep 17, 2025	175.07	174.84	173.82	174.78	174.78	0.17%	1,062,123
Sep 16, 2025	176.77	176.92	174.48	174.48	174.48	-1.51%	26,229
Sep 15, 2025	178.00	179.08	176.84	177.16	177.16	-0.05%	21,382
Sep 12, 2025	176.61	177.48	176.00	177.24	177.24	0.01%	59,970
Sep 11, 2025	174.61	177.22	174.42	177.22	177.22	1.57%	25,471
Sep 10, 2025	176.98	177.38	173.82	174.48	174.48	-1.41%	19,504
Sep 9, 2025	177.53	178.58	176.90	176.98	176.98	0.03%	42,968
Sep 8, 2025	176.80	177.10	175.06	176.92	176.92	0.88%	12,151
Sep 5, 2025	177.01	177.12	174.90	175.38	175.38	-0.47%	13,395
Sep 4, 2025	175.83	177.20	175.46	176.20	176.20	0.26%	4,898
Sep 3, 2025	175.01	176.46	174.66	175.74	175.74	0.48%	99,619
Sep 2, 2025	175.81	175.98	174.90	174.90	174.90	-0.79%	47,901
Sep 1, 2025	176.90	176.88	175.46	176.30	176.30	0.05%	2,218