L'Air Liquide S.A. (AIQUY)
OTCMKTS · Delayed Price · Currency is USD
40.20
-0.35 (-0.86%)
Jul 25, 2025, 11:52 AM EDT
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 40.29 | 40.43 | 40.14 | 40.22 | - | -0.81% | 840 |
| Jul 24, 2025 | 40.40 | 40.71 | 40.39 | 40.55 | 40.55 | -1.34% | 206,301 |
| Jul 23, 2025 | 40.18 | 41.30 | 40.10 | 41.10 | 41.10 | 2.14% | 257,369 |
| Jul 22, 2025 | 40.03 | 40.29 | 39.99 | 40.24 | 40.24 | 0.47% | 949,580 |
| Jul 21, 2025 | 40.00 | 40.32 | 39.90 | 40.05 | 40.05 | 0.40% | 155,404 |
| Jul 18, 2025 | 40.16 | 40.25 | 39.76 | 39.89 | 39.89 | -1.21% | 214,291 |
| Jul 17, 2025 | 40.27 | 40.41 | 40.16 | 40.38 | 40.38 | -0.10% | 158,537 |
| Jul 16, 2025 | 40.22 | 40.60 | 40.06 | 40.42 | 40.42 | 0.77% | 289,903 |
| Jul 15, 2025 | 40.69 | 40.69 | 40.05 | 40.11 | 40.11 | -1.57% | 1,334,346 |
| Jul 14, 2025 | 40.70 | 40.85 | 40.65 | 40.75 | 40.75 | -0.42% | 137,217 |
| Jul 11, 2025 | 40.91 | 40.99 | 40.74 | 40.92 | 40.92 | -0.87% | 168,935 |
| Jul 10, 2025 | 41.21 | 41.31 | 41.11 | 41.28 | 41.28 | -0.77% | 215,030 |
| Jul 9, 2025 | 41.44 | 41.62 | 41.34 | 41.60 | 41.60 | 1.07% | 205,134 |
| Jul 8, 2025 | 40.79 | 41.19 | 40.79 | 41.16 | 41.16 | 0.54% | 217,632 |
| Jul 7, 2025 | 41.04 | 41.15 | 40.80 | 40.94 | 40.94 | -1.02% | 182,335 |
| Jul 3, 2025 | 41.34 | 41.44 | 41.22 | 41.36 | 41.36 | -0.39% | 145,331 |
| Jul 2, 2025 | 41.16 | 41.54 | 41.15 | 41.52 | 41.52 | 0.27% | 120,564 |
| Jul 1, 2025 | 41.14 | 41.48 | 41.06 | 41.41 | 41.41 | 0.27% | 104,680 |
| Jun 30, 2025 | 41.12 | 41.30 | 40.98 | 41.30 | 41.30 | -0.29% | 104,811 |
| Jun 27, 2025 | 41.22 | 41.49 | 41.12 | 41.42 | 41.42 | 1.65% | 219,080 |
| Jun 26, 2025 | 40.88 | 40.89 | 40.65 | 40.75 | 40.75 | 0.17% | 132,893 |
| Jun 25, 2025 | 40.54 | 40.71 | 40.46 | 40.68 | 40.68 | -0.73% | 210,781 |
| Jun 24, 2025 | 40.76 | 41.06 | 40.68 | 40.98 | 40.98 | 1.04% | 176,297 |
| Jun 23, 2025 | 40.12 | 40.58 | 39.97 | 40.56 | 40.56 | -0.98% | 130,070 |
| Jun 20, 2025 | 41.29 | 41.33 | 40.95 | 40.96 | 40.96 | -1.47% | 132,846 |
| Jun 18, 2025 | 41.56 | 41.80 | 41.46 | 41.57 | 41.57 | -0.54% | 152,640 |
| Jun 17, 2025 | 42.07 | 42.13 | 41.65 | 41.80 | 41.80 | -0.95% | 154,202 |
| Jun 16, 2025 | 42.46 | 42.68 | 42.20 | 42.20 | 42.20 | 0.50% | 97,419 |
| Jun 13, 2025 | 42.02 | 42.24 | 41.93 | 41.99 | 41.99 | -1.29% | 100,467 |
| Jun 12, 2025 | 42.46 | 42.67 | 42.46 | 42.54 | 42.54 | 0.83% | 143,768 |
| Jun 11, 2025 | 42.29 | 42.43 | 42.12 | 42.19 | 42.19 | 0.58% | 176,070 |
| Jun 10, 2025 | 41.91 | 41.98 | 41.77 | 41.95 | 41.95 | 0.79% | 154,721 |
| Jun 9, 2025 | 41.55 | 41.72 | 41.50 | 41.62 | 41.62 | -0.20% | 91,086 |
| Jun 6, 2025 | 41.82 | 41.86 | 41.60 | 41.70 | 41.70 | -0.55% | 89,564 |
| Jun 5, 2025 | 42.13 | 42.17 | 41.86 | 41.93 | 41.93 | -0.05% | 128,294 |
| Jun 4, 2025 | 41.71 | 42.20 | 41.71 | 41.95 | 41.95 | 1.35% | 78,970 |
| Jun 3, 2025 | 41.44 | 41.51 | 41.26 | 41.39 | 41.39 | -1.22% | 161,953 |
| Jun 2, 2025 | 41.64 | 42.03 | 41.61 | 41.90 | 41.90 | 1.23% | 138,644 |
| May 30, 2025 | 41.46 | 41.48 | 41.15 | 41.39 | 41.39 | 0.30% | 394,738 |
| May 29, 2025 | 41.22 | 41.41 | 41.17 | 41.27 | 41.27 | 0.01% | 163,124 |
| May 28, 2025 | 41.65 | 41.65 | 41.06 | 41.26 | 41.26 | -1.67% | 422,129 |
| May 27, 2025 | 42.18 | 42.24 | 41.84 | 41.96 | 41.96 | 0.91% | 455,335 |
| May 23, 2025 | 41.33 | 41.78 | 41.25 | 41.58 | 41.58 | -0.69% | 216,268 |
| May 22, 2025 | 41.63 | 41.97 | 41.51 | 41.87 | 41.87 | 0.17% | 130,248 |
| May 21, 2025 | 41.99 | 42.21 | 41.65 | 41.80 | 41.80 | -0.33% | 100,952 |
| May 20, 2025 | 41.50 | 41.96 | 41.50 | 41.94 | 41.94 | 0.64% | 95,073 |
| May 19, 2025 | 41.38 | 41.89 | 41.38 | 41.68 | 41.68 | 0.81% | 117,244 |
| May 16, 2025 | 40.99 | 41.70 | 40.73 | 41.34 | 41.34 | -0.58% | 136,806 |
| May 15, 2025 | 41.48 | 41.62 | 41.27 | 41.58 | 40.86 | 1.61% | 137,409 |
| May 14, 2025 | 41.01 | 41.20 | 40.71 | 40.92 | 40.21 | 0.49% | 99,995 |