L'Air Liquide S.A. (AIQUY)
OTCMKTS · Delayed Price · Currency is USD
39.09
-0.53 (-1.34%)
Nov 17, 2025, 4:00 PM EST
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 39.35 | 39.42 | 38.96 | 39.09 | 39.09 | -1.34% | 242,617 |
| Nov 14, 2025 | 39.77 | 39.83 | 39.54 | 39.62 | 39.62 | -1.42% | 223,633 |
| Nov 13, 2025 | 40.26 | 40.39 | 40.17 | 40.19 | 40.19 | 0.69% | 136,998 |
| Nov 12, 2025 | 39.89 | 40.06 | 39.88 | 39.92 | 39.92 | 0.34% | 129,336 |
| Nov 11, 2025 | 39.79 | 39.99 | 39.71 | 39.78 | 39.78 | 1.22% | 118,894 |
| Nov 10, 2025 | 39.19 | 39.35 | 39.07 | 39.30 | 39.30 | 0.13% | 163,472 |
| Nov 7, 2025 | 38.76 | 39.31 | 38.76 | 39.25 | 39.25 | 1.21% | 216,457 |
| Nov 6, 2025 | 38.79 | 38.86 | 38.63 | 38.78 | 38.78 | 0.31% | 200,638 |
| Nov 5, 2025 | 38.81 | 38.95 | 38.66 | 38.66 | 38.66 | -0.03% | 199,855 |
| Nov 4, 2025 | 38.55 | 38.81 | 38.52 | 38.67 | 38.67 | 0.31% | 216,432 |
| Nov 3, 2025 | 38.50 | 38.65 | 38.44 | 38.55 | 38.55 | -0.31% | 184,008 |
| Oct 31, 2025 | 38.92 | 38.92 | 38.46 | 38.67 | 38.67 | -1.53% | 170,827 |
| Oct 30, 2025 | 39.23 | 39.46 | 39.18 | 39.27 | 39.27 | 0.15% | 267,911 |
| Oct 29, 2025 | 39.83 | 39.84 | 39.12 | 39.21 | 39.21 | -3.02% | 155,118 |
| Oct 28, 2025 | 40.70 | 40.86 | 40.37 | 40.43 | 40.43 | 0.67% | 208,883 |
| Oct 27, 2025 | 39.97 | 40.19 | 39.94 | 40.16 | 40.16 | 0.60% | 214,081 |
| Oct 24, 2025 | 39.95 | 40.07 | 39.83 | 39.92 | 39.92 | -0.55% | 149,152 |
| Oct 23, 2025 | 40.18 | 40.21 | 39.98 | 40.14 | 40.14 | 0.75% | 216,465 |
| Oct 22, 2025 | 39.64 | 40.04 | 39.56 | 39.84 | 39.84 | -0.18% | 191,431 |
| Oct 21, 2025 | 40.09 | 40.31 | 39.91 | 39.91 | 39.91 | -0.89% | 266,098 |
| Oct 20, 2025 | 40.17 | 40.48 | 40.15 | 40.27 | 40.27 | -0.30% | 149,294 |
| Oct 17, 2025 | 40.25 | 40.47 | 40.17 | 40.39 | 40.39 | 0.17% | 174,580 |
| Oct 16, 2025 | 40.20 | 40.63 | 40.11 | 40.32 | 40.32 | 1.33% | 407,904 |
| Oct 15, 2025 | 39.83 | 39.93 | 39.57 | 39.79 | 39.79 | -0.16% | 185,494 |
| Oct 14, 2025 | 39.61 | 40.00 | 39.61 | 39.85 | 39.85 | 0.97% | 209,285 |
| Oct 13, 2025 | 39.21 | 39.71 | 39.16 | 39.47 | 39.47 | 0.38% | 190,491 |
| Oct 10, 2025 | 39.46 | 39.57 | 39.19 | 39.32 | 39.32 | -0.56% | 192,098 |
| Oct 9, 2025 | 39.85 | 39.88 | 39.42 | 39.54 | 39.54 | 0.46% | 140,110 |
| Oct 8, 2025 | 39.50 | 39.57 | 39.26 | 39.36 | 39.36 | -0.30% | 146,264 |
| Oct 7, 2025 | 39.55 | 39.59 | 39.40 | 39.48 | 39.48 | -0.98% | 110,874 |
| 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 |