Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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