L'Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.47	37.62	36.90	37.09	37.09	2.52%	147,802
Feb 20, 2025	35.96	36.32	35.89	36.18	36.18	0.75%	181,470
Feb 19, 2025	35.84	35.97	35.74	35.91	35.91	-1.16%	172,502
Feb 18, 2025	36.37	36.47	36.29	36.33	36.33	-0.41%	170,586
Feb 14, 2025	36.49	36.67	36.47	36.48	36.48	1.53%	177,604
Feb 13, 2025	35.89	36.20	35.64	35.93	35.93	0.76%	160,198
Feb 12, 2025	35.11	35.77	35.04	35.66	35.66	0.87%	156,786
Feb 11, 2025	35.20	35.42	35.13	35.35	35.35	1.00%	168,709
Feb 10, 2025	34.65	35.04	34.65	35.00	35.00	0.63%	149,129
Feb 7, 2025	35.30	35.30	34.72	34.78	34.78	-1.42%	201,289
Feb 6, 2025	34.95	35.35	34.95	35.28	35.28	1.20%	159,049
Feb 5, 2025	34.95	35.04	34.66	34.86	34.86	-0.09%	188,433
Feb 4, 2025	34.64	35.03	34.64	34.89	34.89	1.48%	144,067
Feb 3, 2025	34.05	34.65	33.99	34.38	34.38	-1.52%	195,948
Jan 31, 2025	35.08	35.26	34.76	34.91	34.91	-0.85%	213,421
Jan 30, 2025	35.08	35.36	35.01	35.21	35.21	1.24%	205,923
Jan 29, 2025	34.57	34.94	34.57	34.78	34.78	-0.09%	155,021
Jan 28, 2025	34.76	34.91	34.58	34.81	34.81	-0.29%	234,865
Jan 27, 2025	34.82	34.93	34.77	34.91	34.91	2.02%	488,826
Jan 24, 2025	34.27	34.46	34.19	34.22	34.22	1.48%	225,318
Jan 23, 2025	33.73	33.83	33.50	33.72	33.72	-0.06%	253,752
Jan 22, 2025	33.65	33.84	33.58	33.74	33.74	0.60%	273,013
Jan 21, 2025	33.38	33.56	33.38	33.54	33.54	1.18%	364,526
Jan 17, 2025	33.05	33.28	33.04	33.15	33.15	1.94%	206,240
Jan 16, 2025	32.46	32.66	32.39	32.52	32.52	1.37%	429,926
Jan 15, 2025	32.52	32.55	31.98	32.08	32.08	0.06%	238,475
Jan 14, 2025	32.01	32.17	31.87	32.06	32.06	-	325,201
Jan 13, 2025	31.82	32.11	31.80	32.06	32.06	0.16%	347,859
Jan 10, 2025	32.30	32.32	31.82	32.01	32.01	-1.51%	429,291
Jan 8, 2025	32.30	32.55	32.08	32.50	32.50	-0.82%	724,967
Jan 7, 2025	33.00	33.06	32.72	32.77	32.77	0.49%	835,920
Jan 6, 2025	32.10	32.96	32.10	32.61	32.61	2.51%	661,914
Jan 3, 2025	31.84	31.95	31.68	31.81	31.81	-0.06%	398,948
Jan 2, 2025	32.05	32.10	31.69	31.83	31.83	-1.30%	214,365
Dec 31, 2024	32.13	32.46	32.13	32.25	32.25	0.44%	185,314
Dec 30, 2024	32.17	32.26	31.94	32.11	32.11	-0.93%	272,299
Dec 27, 2024	32.24	32.52	32.19	32.41	32.41	0.37%	461,379
Dec 26, 2024	32.16	32.50	31.97	32.29	32.29	0.34%	237,080
Dec 24, 2024	31.85	32.24	31.85	32.18	32.18	0.19%	138,488
Dec 23, 2024	32.17	32.18	31.95	32.12	32.12	-0.43%	489,953
Dec 20, 2024	31.93	32.48	31.93	32.26	32.26	0.44%	338,625
Dec 19, 2024	32.26	32.27	32.10	32.12	32.12	-0.71%	420,972
Dec 18, 2024	33.15	33.24	32.35	32.35	32.35	-2.53%	758,989
Dec 17, 2024	33.30	33.47	33.00	33.19	33.19	-0.90%	716,501
Dec 16, 2024	33.36	33.53	33.36	33.49	33.49	0.07%	617,756
Dec 13, 2024	33.65	33.68	33.34	33.47	33.47	0.44%	184,299
Dec 12, 2024	33.44	33.65	33.29	33.32	33.32	-0.72%	269,970
Dec 11, 2024	33.53	33.62	33.42	33.56	33.56	-	247,398
Dec 10, 2024	33.78	33.81	33.48	33.56	33.56	-1.24%	184,501
Dec 9, 2024	34.21	34.34	33.98	33.98	33.98	-0.70%	287,064
Dec 6, 2024	34.25	34.25	34.04	34.22	34.22	0.38%	140,933
Dec 5, 2024	34.06	34.18	33.99	34.09	34.09	1.19%	287,890
Dec 4, 2024	33.75	33.90	33.63	33.69	33.69	0.42%	210,889
Dec 3, 2024	33.65	33.69	33.37	33.55	33.55	0.21%	276,768
Dec 2, 2024	33.45	33.57	32.98	33.48	33.48	0.69%	350,657
Nov 29, 2024	32.79	33.25	32.76	33.25	33.25	0.85%	118,681
Nov 27, 2024	32.78	33.05	32.76	32.97	32.97	0.79%	225,510
Nov 26, 2024	33.01	33.03	32.65	32.71	32.71	-1.42%	260,320
Nov 25, 2024	33.49	33.51	33.10	33.18	33.18	-0.39%	271,511
Nov 22, 2024	33.14	33.43	33.08	33.31	33.31	-0.06%	189,707
Nov 21, 2024	33.26	33.47	33.18	33.33	33.33	-	244,691
Nov 20, 2024	33.39	33.44	33.04	33.33	33.33	-1.01%	181,492
Nov 19, 2024	33.41	33.78	33.24	33.67	33.67	-0.27%	228,407
Nov 18, 2024	33.52	33.91	33.52	33.76	33.76	-	318,396
Nov 15, 2024	33.98	33.98	33.73	33.76	33.76	-0.56%	323,914
Nov 14, 2024	34.16	34.31	33.95	33.95	33.95	-0.15%	199,472
Nov 13, 2024	34.12	34.15	33.69	34.00	34.00	0.18%	174,351
Nov 12, 2024	34.41	34.41	33.77	33.94	33.94	-2.64%	227,930
Nov 11, 2024	34.80	34.97	34.69	34.86	34.86	0.37%	865,849
Nov 8, 2024	34.94	34.97	34.44	34.73	34.73	-1.50%	295,745
Nov 7, 2024	35.26	35.37	35.06	35.26	35.26	0.83%	145,820
Nov 6, 2024	35.00	35.08	34.75	34.97	34.97	-3.50%	85,484
Nov 5, 2024	35.99	36.39	35.96	36.24	36.24	1.34%	76,627
Nov 4, 2024	36.11	36.17	35.74	35.76	35.76	-0.31%	192,519
Nov 1, 2024	36.06	36.11	35.87	35.87	35.87	0.22%	99,975
Oct 31, 2024	35.83	35.84	35.52	35.79	35.79	-0.47%	156,743
Oct 30, 2024	35.85	36.14	35.84	35.96	35.96	-1.15%	92,214
Oct 29, 2024	36.51	36.59	36.21	36.38	36.38	-1.14%	100,277
Oct 28, 2024	36.67	36.87	36.62	36.80	36.80	2.24%	76,379
Oct 25, 2024	36.28	36.36	35.95	36.00	36.00	-0.76%	80,991
Oct 24, 2024	36.70	36.72	36.06	36.27	36.27	0.11%	72,945
Oct 23, 2024	36.54	36.63	36.23	36.23	36.23	-1.74%	88,624
Oct 22, 2024	36.86	37.03	36.82	36.87	36.87	-0.86%	71,212
Oct 21, 2024	37.46	37.46	37.09	37.19	37.19	-1.27%	71,976
Oct 18, 2024	37.47	37.72	37.44	37.67	37.67	1.15%	76,149
Oct 17, 2024	37.54	37.56	37.23	37.24	37.24	-0.32%	83,108
Oct 16, 2024	37.33	37.47	37.28	37.36	37.36	0.03%	105,118
Oct 15, 2024	37.53	37.76	36.97	37.35	37.35	-0.51%	107,004
Oct 14, 2024	37.41	37.64	37.35	37.54	37.54	0.78%	99,193
Oct 11, 2024	37.25	37.35	37.19	37.25	37.25	0.08%	117,848
Oct 10, 2024	37.10	37.22	36.92	37.22	37.22	0.59%	59,523
Oct 9, 2024	36.89	37.09	36.89	37.00	37.00	-0.38%	102,941
Oct 8, 2024	36.98	37.14	36.92	37.14	37.14	1.20%	84,549
Oct 7, 2024	36.72	36.92	36.67	36.70	36.70	-0.54%	131,026
Oct 4, 2024	36.73	36.99	36.52	36.90	36.90	0.16%	77,683
Oct 3, 2024	37.38	37.40	36.67	36.84	36.84	-2.41%	91,445
Oct 2, 2024	37.63	37.83	37.47	37.75	37.75	-0.37%	79,538
Oct 1, 2024	38.15	38.18	37.63	37.89	37.89	-1.97%	82,563
Sep 30, 2024	38.95	38.95	38.50	38.65	38.65	-1.35%	284,102
Sep 27, 2024	39.44	39.54	39.13	39.18	39.18	0.19%	297,713