L'Air Liquide S.A. (AIQUY)
OTCMKTS · Delayed Price · Currency is USD
39.81
-0.54 (-1.34%)
Oct 6, 2025, 3:50 PM EDT
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 39.66 | 39.90 | 39.57 | 39.87 | 39.87 | -1.19% | 98,696 |
| Oct 3, 2025 | 40.30 | 40.50 | 40.23 | 40.35 | 40.35 | -2.37% | 120,845 |
| Oct 2, 2025 | 41.54 | 41.56 | 41.08 | 41.33 | 41.33 | 0.19% | 328,425 |
| Oct 1, 2025 | 41.40 | 41.55 | 41.16 | 41.25 | 41.25 | -0.43% | 303,191 |
| Sep 30, 2025 | 41.15 | 41.58 | 41.14 | 41.43 | 41.43 | 0.34% | 240,882 |
| Sep 29, 2025 | 41.26 | 41.40 | 41.25 | 41.29 | 41.29 | 0.73% | 113,220 |
| Sep 26, 2025 | 40.94 | 41.08 | 40.85 | 40.99 | 40.99 | 0.84% | 135,337 |
| Sep 25, 2025 | 40.59 | 40.67 | 40.41 | 40.65 | 40.65 | 0.15% | 212,075 |
| Sep 24, 2025 | 40.73 | 40.89 | 40.51 | 40.59 | 40.59 | -1.67% | 122,508 |
| Sep 23, 2025 | 41.34 | 41.44 | 41.16 | 41.28 | 41.28 | 0.15% | 129,980 |
| Sep 22, 2025 | 40.91 | 41.23 | 40.90 | 41.22 | 41.22 | -0.46% | 151,619 |
| Sep 19, 2025 | 41.26 | 41.44 | 41.18 | 41.41 | 41.41 | 0.61% | 439,081 |
| Sep 18, 2025 | 41.06 | 41.23 | 40.89 | 41.16 | 41.16 | 0.22% | 170,705 |
| Sep 17, 2025 | 41.24 | 41.50 | 41.04 | 41.07 | 41.07 | -0.73% | 262,140 |
| Sep 16, 2025 | 41.57 | 41.57 | 41.06 | 41.37 | 41.37 | -0.55% | 91,098 |
| Sep 15, 2025 | 41.65 | 41.68 | 41.53 | 41.60 | 41.60 | 0.12% | 114,754 |
| Sep 12, 2025 | 41.49 | 41.58 | 41.37 | 41.55 | 41.55 | -0.14% | 101,742 |
| Sep 11, 2025 | 41.26 | 41.62 | 41.26 | 41.61 | 41.61 | 2.07% | 78,364 |
| Sep 10, 2025 | 40.80 | 40.92 | 40.63 | 40.77 | 40.77 | -1.68% | 114,101 |
| Sep 9, 2025 | 41.64 | 41.68 | 41.38 | 41.46 | 41.46 | -0.14% | 100,707 |
| Sep 8, 2025 | 41.36 | 41.59 | 41.32 | 41.52 | 41.52 | 0.95% | 114,933 |
| Sep 5, 2025 | 41.15 | 41.41 | 40.95 | 41.13 | 41.13 | 0.07% | 141,793 |
| Sep 4, 2025 | 41.13 | 41.20 | 40.93 | 41.10 | 41.10 | 0.34% | 118,958 |
| Sep 3, 2025 | 40.79 | 41.13 | 40.66 | 40.96 | 40.96 | 0.42% | 147,186 |
| Sep 2, 2025 | 40.77 | 41.04 | 40.62 | 40.79 | 40.79 | -1.33% | 171,286 |
| Aug 29, 2025 | 41.19 | 41.40 | 41.14 | 41.34 | 41.34 | -0.07% | 85,496 |
| Aug 28, 2025 | 41.35 | 41.66 | 41.19 | 41.37 | 41.37 | -0.05% | 96,661 |
| Aug 27, 2025 | 41.27 | 41.49 | 41.13 | 41.39 | 41.39 | 0.32% | 112,566 |
| Aug 26, 2025 | 41.40 | 41.56 | 41.13 | 41.26 | 41.26 | -1.22% | 148,733 |
| Aug 25, 2025 | 42.51 | 42.66 | 41.74 | 41.77 | 41.77 | -2.36% | 233,362 |
| Aug 22, 2025 | 42.49 | 43.00 | 42.48 | 42.78 | 42.78 | 0.61% | 111,868 |
| Aug 21, 2025 | 42.68 | 42.68 | 42.41 | 42.52 | 42.52 | -1.05% | 105,280 |
| Aug 20, 2025 | 42.90 | 43.12 | 42.90 | 42.97 | 42.97 | 0.96% | 149,412 |
| Aug 19, 2025 | 42.56 | 42.76 | 42.46 | 42.56 | 42.56 | 1.29% | 202,979 |
| Aug 18, 2025 | 42.06 | 42.07 | 41.82 | 42.02 | 42.02 | -0.43% | 207,955 |
| Aug 15, 2025 | 42.00 | 42.37 | 42.00 | 42.20 | 42.20 | 1.32% | 133,930 |
| Aug 14, 2025 | 41.41 | 41.68 | 41.39 | 41.65 | 41.65 | 1.24% | 175,074 |
| Aug 13, 2025 | 41.08 | 41.18 | 41.01 | 41.14 | 41.14 | 1.18% | 115,130 |
| Aug 12, 2025 | 40.35 | 40.66 | 40.30 | 40.66 | 40.66 | 1.47% | 101,163 |
| Aug 11, 2025 | 40.09 | 40.14 | 39.86 | 40.07 | 40.07 | -0.99% | 187,216 |
| Aug 8, 2025 | 40.29 | 40.57 | 40.24 | 40.47 | 40.47 | 0.15% | 119,632 |
| Aug 7, 2025 | 40.49 | 40.53 | 40.21 | 40.41 | 40.41 | 1.00% | 130,183 |
| Aug 6, 2025 | 39.96 | 40.09 | 39.74 | 40.01 | 40.01 | -0.07% | 103,610 |
| Aug 5, 2025 | 39.93 | 40.10 | 39.82 | 40.04 | 40.04 | 0.68% | 112,714 |
| Aug 4, 2025 | 39.79 | 39.88 | 39.71 | 39.77 | 39.77 | 1.02% | 142,250 |
| Aug 1, 2025 | 39.50 | 39.50 | 39.12 | 39.37 | 39.37 | -0.08% | 136,156 |
| Jul 31, 2025 | 39.60 | 39.70 | 39.31 | 39.40 | 39.40 | -1.10% | 128,725 |
| Jul 30, 2025 | 40.09 | 40.16 | 39.58 | 39.84 | 39.84 | -1.41% | 117,458 |
| Jul 29, 2025 | 40.62 | 40.62 | 40.28 | 40.41 | 40.41 | 1.15% | 130,967 |
| Jul 28, 2025 | 39.92 | 40.25 | 39.72 | 39.95 | 39.95 | -1.26% | 185,506 |