Air Liquide S.A. (AIQUF)
OTCMKTS · Delayed Price · Currency is USD
210.45
-1.99 (-0.94%)
May 27, 2026, 9:30 AM EST
AIQUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 211.45 | 214.78 | 210.45 | 210.45 | 210.45 | -0.94% | 185 |
| May 26, 2026 | 213.61 | 213.61 | 208.50 | 212.44 | 212.44 | 2.49% | 91 |
| May 22, 2026 | 211.41 | 211.41 | 207.29 | 207.29 | 207.29 | -1.29% | 121 |
| May 21, 2026 | 208.14 | 210.65 | 206.52 | 210.01 | 210.01 | 3.49% | 260 |
| May 20, 2026 | 204.43 | 205.41 | 198.25 | 202.93 | 202.93 | 1.19% | 180 |
| May 19, 2026 | 200.59 | 202.70 | 200.56 | 200.56 | 200.56 | -2.12% | 11 |
| May 18, 2026 | 204.28 | 209.18 | 203.90 | 204.90 | 204.90 | 4.88% | 87 |
| May 15, 2026 | 206.55 | 206.55 | 199.66 | 199.66 | 195.36 | -3.92% | 422 |
| May 14, 2026 | 208.57 | 209.88 | 206.19 | 207.80 | 203.32 | 0.22% | 93 |
| May 13, 2026 | 207.20 | 208.16 | 205.82 | 207.35 | 202.88 | 0.76% | 55 |
| May 12, 2026 | 203.79 | 209.61 | 203.79 | 205.80 | 201.36 | 2.47% | 67 |
| May 11, 2026 | 208.00 | 208.00 | 200.34 | 200.84 | 196.51 | -3.20% | 105 |
| May 8, 2026 | 207.49 | 207.49 | 204.41 | 207.48 | 203.02 | 1.44% | 115 |
| May 7, 2026 | 208.67 | 208.67 | 204.53 | 204.53 | 200.12 | -3.77% | 79 |
| May 6, 2026 | 212.00 | 214.90 | 210.24 | 212.53 | 207.96 | 1.95% | 435 |
| May 5, 2026 | 208.06 | 210.00 | 207.96 | 208.48 | 203.99 | 0.87% | 203 |
| May 4, 2026 | 210.07 | 211.17 | 206.67 | 206.67 | 202.22 | -3.59% | 122 |
| May 1, 2026 | 219.52 | 219.52 | 214.37 | 214.37 | 209.76 | -0.59% | 216 |
| Apr 30, 2026 | 212.62 | 215.65 | 210.40 | 215.65 | 211.00 | -0.03% | 153 |
| Apr 29, 2026 | 216.83 | 216.83 | 211.81 | 215.71 | 211.06 | 0.71% | 185 |
| Apr 28, 2026 | 213.93 | 214.19 | 211.30 | 214.19 | 209.58 | -3.40% | 155 |
| Apr 27, 2026 | 219.10 | 224.89 | 219.10 | 221.73 | 216.96 | 0.75% | 80 |
| Apr 24, 2026 | 219.68 | 222.29 | 219.68 | 220.09 | 215.35 | 0.09% | 153 |
| Apr 23, 2026 | 218.45 | 222.04 | 217.00 | 219.90 | 215.16 | -0.13% | 107 |
| Apr 22, 2026 | 218.78 | 220.28 | 214.95 | 220.19 | 215.45 | 0.57% | 77 |
| Apr 21, 2026 | 219.96 | 223.54 | 216.79 | 218.93 | 214.22 | 1.14% | 99 |
| Apr 20, 2026 | 221.61 | 221.61 | 214.81 | 216.46 | 211.80 | 0.68% | 107 |
| Apr 17, 2026 | 218.05 | 220.49 | 215.00 | 215.00 | 210.37 | -2.19% | 1,026 |
| Apr 16, 2026 | 219.12 | 220.61 | 216.92 | 219.81 | 215.07 | -0.87% | 94 |
| Apr 15, 2026 | 220.36 | 222.85 | 218.05 | 221.75 | 216.97 | 1.19% | 355 |
| Apr 14, 2026 | 221.00 | 221.80 | 216.70 | 219.15 | 214.43 | 0.20% | 121 |
| Apr 13, 2026 | 218.83 | 218.93 | 216.00 | 218.70 | 213.99 | 1.69% | 171 |
| Apr 10, 2026 | 219.50 | 221.82 | 215.06 | 215.06 | 210.42 | -2.46% | 331 |
| Apr 9, 2026 | 217.98 | 223.72 | 217.21 | 220.49 | 215.74 | 4.25% | 229 |
| Apr 8, 2026 | 212.00 | 215.18 | 211.50 | 211.50 | 206.95 | 0.60% | 77 |
| Apr 7, 2026 | 210.53 | 212.30 | 205.77 | 210.24 | 205.71 | -0.16% | 330 |
| Apr 6, 2026 | 207.67 | 210.58 | 207.67 | 210.58 | 206.05 | 0.47% | 76 |
| Apr 2, 2026 | 206.02 | 210.06 | 206.02 | 209.60 | 205.08 | 1.68% | 10,854 |
| Apr 1, 2026 | 208.42 | 209.83 | 205.51 | 206.13 | 201.69 | -1.11% | 145 |
| Mar 31, 2026 | 205.19 | 208.47 | 202.01 | 208.45 | 203.96 | 3.38% | 1,271 |
| Mar 30, 2026 | 203.18 | 203.18 | 201.64 | 201.64 | 197.30 | 0.61% | 6 |
| Mar 27, 2026 | 199.75 | 200.41 | 196.98 | 200.41 | 196.10 | 2.78% | 249 |
| Mar 26, 2026 | 199.42 | 201.00 | 195.00 | 195.00 | 190.80 | -1.53% | 1,437 |
| Mar 25, 2026 | 201.58 | 201.58 | 198.03 | 198.03 | 193.77 | 1.11% | 78 |
| Mar 24, 2026 | 195.76 | 195.85 | 189.48 | 195.85 | 191.63 | -0.23% | 4,998 |
| Mar 23, 2026 | 190.32 | 197.75 | 190.32 | 196.29 | 192.07 | 0.47% | 4,402 |
| Mar 20, 2026 | 201.54 | 201.54 | 192.89 | 195.38 | 191.17 | 3.04% | 154 |
| Mar 19, 2026 | 193.02 | 194.02 | 189.61 | 189.61 | 185.53 | -2.97% | 389 |
| Mar 18, 2026 | 197.46 | 199.49 | 194.05 | 195.42 | 191.21 | -1.85% | 52 |
| Mar 17, 2026 | 199.06 | 199.80 | 196.54 | 199.10 | 194.81 | -0.34% | 138 |