Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	182.94	190.00	182.94	186.45	186.45	-1.71%	706
Jan 27, 2026	188.45	190.85	188.06	189.70	189.70	1.65%	485
Jan 26, 2026	189.64	189.93	186.61	186.61	186.61	0.26%	859
Jan 23, 2026	183.61	189.36	182.10	186.13	186.13	0.96%	888
Jan 22, 2026	181.58	184.71	181.58	184.36	184.36	0.49%	352
Jan 21, 2026	182.88	185.07	178.46	183.46	183.46	1.42%	810
Jan 20, 2026	179.75	185.23	179.75	180.89	180.89	-3.43%	4,319
Jan 16, 2026	186.91	187.32	184.62	187.32	187.32	0.59%	814
Jan 15, 2026	187.00	187.00	185.86	186.23	186.23	-0.52%	348
Jan 14, 2026	183.51	187.28	183.51	187.21	187.21	1.04%	3,279
Jan 13, 2026	184.00	187.11	183.16	185.28	185.28	-0.24%	2,581
Jan 12, 2026	185.88	187.27	184.85	185.72	185.72	0.11%	702
Jan 9, 2026	182.20	186.67	181.41	185.53	185.53	0.94%	1,224
Jan 8, 2026	184.00	184.00	181.99	183.81	183.81	0.22%	741
Jan 7, 2026	184.93	184.93	180.00	183.41	183.41	1.33%	9,495
Jan 6, 2026	180.17	186.54	180.17	181.00	181.00	-2.30%	10,369
Jan 5, 2026	189.87	189.87	181.25	185.26	185.26	-0.70%	1,193
Jan 2, 2026	188.00	189.40	183.50	186.56	186.56	-0.63%	1,566
Dec 31, 2025	187.68	187.75	184.48	187.75	187.75	2.87%	389
Dec 30, 2025	188.54	188.61	182.51	182.51	182.51	-3.18%	444
Dec 29, 2025	186.30	190.78	186.30	188.50	188.50	-0.87%	410
Dec 26, 2025	198.04	198.04	182.20	190.16	190.16	1.01%	1,412
Dec 24, 2025	182.20	188.27	182.20	188.27	188.27	0.23%	789
Dec 23, 2025	183.73	187.93	183.73	187.83	187.83	-0.78%	528
Dec 22, 2025	190.82	190.82	188.21	189.31	189.31	1.99%	599
Dec 19, 2025	186.89	186.89	183.84	185.62	185.62	-0.08%	845
Dec 18, 2025	186.77	188.61	185.77	185.77	185.77	-0.32%	959
Dec 17, 2025	185.97	186.63	184.82	186.38	186.38	-0.18%	450
Dec 16, 2025	190.46	190.46	183.66	186.71	186.71	-	738
Dec 15, 2025	190.22	190.22	186.72	186.72	186.72	0.29%	721
Dec 12, 2025	182.99	186.18	182.99	186.18	186.18	-0.27%	335
Dec 11, 2025	185.05	189.34	183.61	186.68	186.68	0.97%	1,489
Dec 10, 2025	182.47	185.08	181.41	184.88	184.88	-0.59%	653
Dec 9, 2025	185.30	187.03	183.00	185.97	185.97	-1.39%	1,134
Dec 8, 2025	186.95	188.59	186.94	188.59	188.59	-0.27%	822
Dec 5, 2025	189.07	189.46	187.54	189.10	189.10	-1.92%	1,698
Dec 4, 2025	198.55	198.55	192.72	192.81	192.81	2.33%	590
Dec 3, 2025	192.00	192.00	187.57	188.42	188.42	-1.65%	2,658
Dec 2, 2025	191.62	192.25	190.94	191.58	191.58	-0.79%	894
Dec 1, 2025	192.92	194.68	192.60	193.11	193.11	0.99%	409
Nov 28, 2025	190.69	191.22	189.69	191.22	191.22	0.02%	329
Nov 26, 2025	189.98	191.18	188.78	191.18	191.18	0.35%	558
Nov 25, 2025	190.05	190.52	190.03	190.52	190.52	1.10%	229
Nov 24, 2025	187.00	188.87	187.00	188.46	188.46	-2.53%	589
Nov 21, 2025	194.02	194.02	191.13	193.35	193.35	1.59%	266
Nov 20, 2025	191.22	193.46	190.32	190.32	190.32	-0.32%	532
Nov 19, 2025	194.38	194.38	187.53	190.93	190.93	-1.39%	704
Nov 18, 2025	195.00	195.00	191.57	193.62	193.62	-1.74%	3,526
Nov 17, 2025	197.22	198.82	195.50	197.04	197.04	1.00%	677
Nov 14, 2025	201.67	201.67	195.08	195.08	195.08	-2.57%	477