L'Air Liquide S.A. (LON:0NWF)
London · Delayed Price · Currency is GBP · Price in EUR 173.58
+1.82 (1.06%)
At close: Aug 7, 2025
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 180.21 | 181.14 | 178.34 | 178.67 | 178.67 | -1.36% | 486,349 |
| Jun 18, 2025 | 182.00 | 182.50 | 180.70 | 181.14 | 181.14 | -0.60% | 15,670 |
| Jun 17, 2025 | 181.15 | 182.78 | 181.02 | 182.24 | 182.24 | -0.70% | 9,552 |
| Jun 16, 2025 | 182.82 | 184.20 | 182.32 | 183.52 | 183.52 | 0.39% | 201,080 |
| Jun 13, 2025 | 181.49 | 183.74 | 181.28 | 182.80 | 182.80 | -0.76% | 15,866 |
| Jun 12, 2025 | 182.52 | 184.92 | 182.54 | 184.20 | 184.20 | 0.01% | 275,742 |
| Jun 11, 2025 | 182.69 | 185.16 | 183.94 | 184.18 | 184.18 | 0.52% | 205,981 |
| Jun 10, 2025 | 183.22 | 183.82 | 182.24 | 183.23 | 183.23 | 0.25% | 108,594 |
| Jun 9, 2025 | 184.16 | 183.90 | 182.16 | 182.78 | 182.78 | -0.37% | 333,403 |
| Jun 6, 2025 | 183.55 | 184.68 | 182.96 | 183.46 | 183.46 | -0.47% | 4,983 |
| Jun 5, 2025 | 184.69 | 185.10 | 183.42 | 184.32 | 184.32 | 0.01% | 22,885 |
| Jun 4, 2025 | 183.17 | 184.86 | 182.06 | 184.30 | 184.30 | 1.26% | 31,096 |
| Jun 3, 2025 | 183.26 | 183.92 | 181.68 | 182.00 | 182.00 | -0.54% | 20,571 |
| Jun 2, 2025 | 182.12 | 185.52 | 181.08 | 182.98 | 182.98 | 0.32% | 9,168 |
| May 30, 2025 | 181.93 | 184.58 | 181.30 | 182.40 | 182.40 | 0.23% | 110,476 |