Air Liquide S.A. (AIQUF)
OTCMKTS · Delayed Price · Currency is USD
189.61
-5.81 (-2.97%)
At close: Mar 19, 2026
Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 193.02 | 194.02 | 189.61 | 189.61 | 189.61 | -2.97% | 389 |
| Mar 18, 2026 | 197.46 | 199.49 | 194.05 | 195.42 | 195.42 | -1.85% | 52 |
| Mar 17, 2026 | 199.06 | 199.80 | 196.54 | 199.10 | 199.10 | -0.34% | 138 |
| Mar 16, 2026 | 200.48 | 200.48 | 194.36 | 199.78 | 199.78 | 0.32% | 538 |
| Mar 13, 2026 | 196.63 | 199.22 | 193.70 | 199.15 | 199.15 | 1.34% | 448 |
| Mar 12, 2026 | 195.19 | 196.51 | 193.04 | 196.51 | 196.51 | 4.51% | 179 |
| Mar 11, 2026 | 189.10 | 203.47 | 185.30 | 188.03 | 188.03 | -2.98% | 178 |
| Mar 10, 2026 | 192.00 | 195.60 | 192.00 | 193.81 | 193.81 | 1.02% | 856 |
| Mar 9, 2026 | 190.99 | 191.86 | 190.44 | 191.86 | 191.86 | -1.42% | 96 |
| Mar 6, 2026 | 188.58 | 194.61 | 188.58 | 194.61 | 194.61 | -2.86% | 54 |
| Mar 5, 2026 | 200.84 | 200.84 | 198.00 | 200.35 | 200.35 | -0.47% | 133 |
| Mar 4, 2026 | 200.38 | 201.30 | 198.11 | 201.30 | 201.30 | -1.74% | 494 |
| Mar 3, 2026 | 199.75 | 205.13 | 199.75 | 204.87 | 204.87 | -1.16% | 428 |
| Mar 2, 2026 | 207.00 | 208.00 | 206.41 | 207.27 | 207.27 | -1.98% | 1,205 |
| Feb 27, 2026 | 211.20 | 215.35 | 211.19 | 211.45 | 211.45 | -0.12% | 183 |
| Feb 26, 2026 | 211.17 | 211.70 | 211.16 | 211.70 | 211.70 | 0.12% | 89 |
| Feb 25, 2026 | 210.00 | 211.45 | 210.00 | 211.45 | 211.45 | 0.45% | 123 |
| Feb 24, 2026 | 208.86 | 210.50 | 207.25 | 210.50 | 210.50 | 2.47% | 156 |
| Feb 23, 2026 | 207.00 | 207.00 | 201.83 | 205.43 | 205.43 | 2.05% | 357 |
| Feb 20, 2026 | 201.96 | 206.26 | 201.30 | 201.30 | 201.30 | 1.67% | 533 |
| Feb 19, 2026 | 196.78 | 197.99 | 196.35 | 197.99 | 197.99 | -0.07% | 312 |
| Feb 18, 2026 | 194.43 | 198.13 | 194.43 | 198.13 | 198.13 | 0.07% | 223,638 |
| Feb 17, 2026 | 201.28 | 205.84 | 198.00 | 198.00 | 198.00 | -1.11% | 1,409 |
| Feb 13, 2026 | 197.10 | 202.60 | 197.10 | 200.22 | 200.22 | -0.22% | 553 |
| Feb 12, 2026 | 196.08 | 200.67 | 196.08 | 200.67 | 200.67 | -0.48% | 1,260 |
| Feb 11, 2026 | 200.44 | 201.63 | 197.54 | 201.63 | 201.63 | 0.35% | 249 |
| Feb 10, 2026 | 203.39 | 203.39 | 197.25 | 200.93 | 200.93 | 1.42% | 16,844 |
| Feb 9, 2026 | 195.85 | 199.59 | 195.85 | 198.12 | 198.12 | 0.01% | 410 |
| Feb 6, 2026 | 197.76 | 198.11 | 193.91 | 198.11 | 198.11 | 0.21% | 456 |
| Feb 5, 2026 | 197.21 | 198.24 | 196.83 | 197.69 | 197.69 | -0.28% | 381 |
| Feb 4, 2026 | 197.02 | 201.91 | 195.98 | 198.25 | 198.25 | 5.26% | 2,179 |
| Feb 3, 2026 | 187.00 | 188.35 | 187.00 | 188.35 | 188.35 | -0.77% | 491 |
| Feb 2, 2026 | 191.95 | 191.95 | 188.07 | 189.81 | 189.81 | 0.90% | 336 |
| Jan 30, 2026 | 185.69 | 189.44 | 185.69 | 188.12 | 188.12 | -0.87% | 705 |
| Jan 29, 2026 | 191.51 | 192.00 | 188.15 | 189.76 | 189.76 | 1.78% | 1,190 |
| 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 |