Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	39.12	39.20	38.15	38.36	38.36	-1.94%	172,160
Mar 19, 2026	38.40	39.32	38.33	39.12	39.12	0.95%	181,302
Mar 18, 2026	39.19	39.53	38.75	38.75	38.75	-2.37%	194,352
Mar 17, 2026	39.72	39.85	39.58	39.69	39.69	0.03%	177,883
Mar 16, 2026	39.51	39.76	39.42	39.68	39.68	1.87%	201,322
Mar 13, 2026	39.30	39.38	38.81	38.95	38.95	-0.79%	215,262
Mar 12, 2026	38.90	39.43	38.74	39.26	39.26	1.32%	263,844
Mar 11, 2026	38.44	38.77	38.36	38.75	38.75	0.10%	123,925
Mar 10, 2026	38.81	39.29	38.55	38.71	38.71	-0.74%	254,552
Mar 9, 2026	38.21	39.22	37.86	39.00	39.00	0.03%	241,104
Mar 6, 2026	38.24	39.07	38.22	38.99	38.99	-1.57%	164,843
Mar 5, 2026	39.66	39.75	39.23	39.61	39.61	-1.34%	208,868
Mar 4, 2026	40.09	40.24	39.80	40.15	40.15	-0.99%	229,561
Mar 3, 2026	39.91	40.77	39.83	40.55	40.55	-1.00%	188,355
Mar 2, 2026	41.13	41.22	40.85	40.96	40.96	-2.48%	138,827
Feb 27, 2026	41.89	42.21	41.86	42.00	42.00	-0.92%	162,156
Feb 26, 2026	42.21	42.40	42.11	42.39	42.39	0.71%	170,954
Feb 25, 2026	42.07	42.21	41.92	42.09	42.09	0.84%	208,567
Feb 24, 2026	41.76	41.86	41.55	41.74	41.74	1.56%	192,113
Feb 23, 2026	40.96	41.30	40.95	41.10	41.10	-0.77%	374,329
Feb 20, 2026	40.96	41.47	40.85	41.42	41.42	5.13%	163,772
Feb 19, 2026	39.11	39.44	39.11	39.40	39.40	0.85%	1,410,772
Feb 18, 2026	39.46	39.62	38.92	39.07	39.07	-3.11%	1,235,691
Feb 17, 2026	40.23	40.33	40.03	40.32	40.32	0.42%	643,875
Feb 13, 2026	39.98	40.30	39.87	40.15	40.15	0.32%	191,545
Feb 12, 2026	39.76	40.28	39.70	40.02	40.02	0.83%	1,294,026
Feb 11, 2026	39.56	40.04	39.48	39.69	39.69	-1.44%	484,293
Feb 10, 2026	40.19	40.38	40.09	40.27	40.27	1.18%	251,810
Feb 9, 2026	39.69	39.89	39.62	39.80	39.80	0.58%	287,032
Feb 6, 2026	39.60	39.67	39.52	39.57	39.57	0.53%	183,753
Feb 5, 2026	39.53	39.64	39.29	39.36	39.36	-1.01%	229,195
Feb 4, 2026	39.40	39.98	39.30	39.76	39.76	5.63%	210,711
Feb 3, 2026	37.07	37.74	37.07	37.64	37.64	-0.29%	252,264
Feb 2, 2026	37.86	37.86	37.48	37.75	37.75	0.96%	228,152
Jan 30, 2026	37.66	37.69	37.31	37.39	37.39	-1.42%	282,813
Jan 29, 2026	37.74	37.96	37.57	37.93	37.93	1.47%	276,729
Jan 28, 2026	37.07	37.43	37.07	37.38	37.38	-0.80%	212,161
Jan 27, 2026	37.65	37.86	37.45	37.68	37.68	0.91%	365,231
Jan 26, 2026	37.44	37.61	37.29	37.34	37.34	0.32%	319,109
Jan 23, 2026	36.56	37.26	36.56	37.22	37.22	0.92%	184,336
Jan 22, 2026	36.63	37.06	36.63	36.88	36.88	0.57%	285,472
Jan 21, 2026	36.53	37.01	36.25	36.67	36.67	0.91%	258,242
Jan 20, 2026	36.56	36.61	36.28	36.34	36.34	-1.57%	551,172
Jan 16, 2026	36.90	37.08	36.80	36.92	36.92	-0.57%	325,182
Jan 15, 2026	37.35	37.40	37.11	37.13	37.13	-0.85%	996,254
Jan 14, 2026	37.01	37.67	37.01	37.45	37.45	1.99%	227,691
Jan 13, 2026	36.83	36.83	36.60	36.72	36.72	-0.73%	173,859
Jan 12, 2026	37.05	37.05	36.82	36.99	36.99	0.19%	289,320
Jan 9, 2026	36.59	36.99	36.55	36.92	36.92	1.76%	178,539
Jan 8, 2026	36.18	36.40	36.17	36.28	36.28	-0.27%	468,885