L'Air Liquide S.A. (LON:0NWF)
London · Delayed Price · Currency is GBP · Price in EUR 171.68
-4.90 (-2.77%)
At close: Oct 3, 2025
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 177.09 | 177.49 | 176.02 | 176.22 | 176.22 | -0.67% | 4,489 |
| 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 |