Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	170.10	175.56	170.30	175.56	175.56	5.26%	244,288
Feb 19, 2026	166.06	167.92	163.64	166.79	166.79	-0.45%	1,239,783
Feb 18, 2026	170.25	170.00	165.48	167.54	167.54	-1.76%	747,333
Feb 17, 2026	169.70	172.60	166.16	170.54	170.54	0.53%	929,669
Feb 16, 2026	169.01	170.66	165.62	169.64	169.64	0.07%	10,601
Feb 13, 2026	168.46	169.60	167.24	169.52	169.52	0.78%	7,293
Feb 12, 2026	169.01	169.00	167.00	168.20	168.20	-0.47%	77,860
Feb 11, 2026	169.51	172.82	166.28	169.00	169.00	0.26%	133,734
Feb 10, 2026	167.74	169.48	166.82	168.56	168.56	0.82%	253,964
Feb 9, 2026	167.81	167.50	165.88	167.18	167.18	-0.43%	527,534
Feb 6, 2026	168.48	168.12	166.20	167.90	167.90	0.06%	28,941
Feb 5, 2026	168.10	169.30	166.20	167.80	167.80	-0.46%	48,598
Feb 4, 2026	159.97	168.58	160.02	168.58	168.58	5.71%	146,072
Feb 3, 2026	159.87	160.06	157.80	159.48	159.48	-0.01%	121,556
Feb 2, 2026	158.21	160.80	158.02	159.50	159.50	0.99%	191,172
Jan 30, 2026	157.91	158.66	157.22	157.94	157.94	-0.15%	24,926
Jan 29, 2026	158.37	158.86	157.04	158.18	158.18	1.40%	14,655
Jan 28, 2026	156.27	156.98	155.24	156.00	156.00	-0.71%	665,760
Jan 27, 2026	157.97	158.38	156.58	157.12	157.12	-0.22%	662,797
Jan 26, 2026	158.00	158.57	156.82	157.46	157.46	-0.10%	2,352,516
Jan 23, 2026	156.37	157.62	156.12	157.62	157.62	0.17%	186,380
Jan 22, 2026	157.01	158.26	156.78	157.36	157.36	1.03%	11,508
Jan 21, 2026	156.86	156.54	155.16	155.76	155.76	0.09%	569,384
Jan 20, 2026	156.50	156.70	155.54	155.62	155.62	-0.73%	178,708
Jan 19, 2026	158.00	158.76	156.58	156.76	156.76	-1.50%	40,844
Jan 16, 2026	159.76	160.70	158.26	159.14	159.14	-1.20%	72,596
Jan 15, 2026	160.69	161.50	160.00	161.08	161.08	1.95%	18,375
Jan 14, 2026	157.89	161.55	158.00	158.00	158.00	0.01%	22,579
Jan 13, 2026	158.84	159.06	157.32	157.99	157.99	-0.57%	20,595
Jan 12, 2026	159.41	159.50	157.84	158.89	158.89	0.12%	1,412,286
Jan 9, 2026	155.76	159.14	155.20	158.70	158.70	1.67%	403,453
Jan 8, 2026	156.67	156.76	155.42	156.10	156.10	0.09%	103,907
Jan 7, 2026	157.26	157.48	155.00	155.96	155.96	-0.97%	298,232
Jan 6, 2026	155.76	157.82	154.94	157.48	157.48	0.31%	257,334
Jan 5, 2026	159.05	159.81	157.00	157.00	157.00	-1.26%	233,150
Jan 2, 2026	159.83	160.38	158.00	159.00	159.00	-0.51%	3,864
Dec 31, 2025	161.01	161.00	159.62	159.82	159.82	-0.62%	14,530
Dec 30, 2025	160.58	160.90	159.86	160.82	160.82	0.22%	3,382
Dec 29, 2025	161.72	160.80	159.40	160.46	160.46	0.09%	2,452,842
Dec 24, 2025	160.42	160.82	153.00	160.32	160.32	0.30%	2,345
Dec 23, 2025	160.12	160.38	159.64	159.84	159.84	-0.24%	30,929
Dec 22, 2025	159.49	160.24	159.12	160.22	160.22	0.45%	114,858
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