L'Air Liquide S.A. (AIQUY)
OTCMKTS
· Delayed Price · Currency is USD
41.93
-0.02 (-0.04%)
Jun 5, 2025, 3:55 PM EDT
L'Air Liquide Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 42.13 | 42.17 | 42.09 | 42.12 | - | 0.41% | 7,824 |
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 |
May 13, 2025 | 40.57 | 40.77 | 40.33 | 40.72 | 40.02 | 1.32% | 142,729 |
May 12, 2025 | 40.45 | 40.50 | 40.09 | 40.19 | 39.50 | -2.97% | 120,880 |
May 9, 2025 | 41.46 | 41.53 | 41.29 | 41.42 | 40.70 | 0.88% | 136,427 |
May 8, 2025 | 41.29 | 41.32 | 41.00 | 41.06 | 40.35 | -0.34% | 85,202 |
May 7, 2025 | 41.30 | 41.85 | 41.14 | 41.20 | 40.49 | -0.19% | 257,666 |
May 6, 2025 | 41.71 | 41.74 | 41.14 | 41.28 | 40.57 | -0.05% | 1,146,942 |
May 5, 2025 | 41.51 | 41.65 | 40.82 | 41.30 | 40.59 | -1.48% | 1,834,415 |
May 2, 2025 | 41.80 | 42.15 | 41.75 | 41.92 | 41.20 | 2.49% | 203,291 |
May 1, 2025 | 40.10 | 41.23 | 40.10 | 40.90 | 40.19 | -0.07% | 184,093 |
Apr 30, 2025 | 40.76 | 41.13 | 40.60 | 40.93 | 40.22 | 0.39% | 199,913 |
Apr 29, 2025 | 40.69 | 40.85 | 40.64 | 40.77 | 40.07 | 0.12% | 211,261 |
Apr 28, 2025 | 40.70 | 40.73 | 40.44 | 40.72 | 40.02 | 0.27% | 123,660 |
Apr 25, 2025 | 40.65 | 40.72 | 40.40 | 40.61 | 39.91 | -0.56% | 154,641 |
Apr 24, 2025 | 40.67 | 40.88 | 40.38 | 40.84 | 40.14 | 3.50% | 187,323 |
Apr 23, 2025 | 39.53 | 39.82 | 39.28 | 39.46 | 38.78 | -1.35% | 182,914 |
Apr 22, 2025 | 39.85 | 40.21 | 39.80 | 40.00 | 39.31 | 1.91% | 229,159 |
Apr 21, 2025 | 39.74 | 39.74 | 38.94 | 39.25 | 38.57 | -0.41% | 392,724 |
Apr 17, 2025 | 39.52 | 39.59 | 39.22 | 39.41 | 38.73 | 0.31% | 173,173 |
Apr 16, 2025 | 39.51 | 39.79 | 39.25 | 39.29 | 38.61 | 0.26% | 337,648 |
Apr 15, 2025 | 39.17 | 39.49 | 39.10 | 39.19 | 38.51 | 1.34% | 220,382 |
Apr 14, 2025 | 38.44 | 38.91 | 38.27 | 38.67 | 38.00 | -0.57% | 362,948 |
Apr 11, 2025 | 37.94 | 38.92 | 37.94 | 38.89 | 38.22 | 3.62% | 303,434 |
Apr 10, 2025 | 37.60 | 37.82 | 36.81 | 37.53 | 36.88 | 0.05% | 587,911 |
Apr 9, 2025 | 35.32 | 37.95 | 35.25 | 37.51 | 36.86 | 5.72% | 459,878 |
Apr 8, 2025 | 36.51 | 36.51 | 35.17 | 35.48 | 34.87 | 0.80% | 384,769 |
Apr 7, 2025 | 35.44 | 37.01 | 34.76 | 35.20 | 34.59 | -6.63% | 375,199 |
Apr 4, 2025 | 38.57 | 38.73 | 37.57 | 37.70 | 37.05 | -1.80% | 288,975 |
Apr 3, 2025 | 38.49 | 38.69 | 38.25 | 38.39 | 37.73 | -0.67% | 276,014 |
Apr 2, 2025 | 38.37 | 38.68 | 38.32 | 38.65 | 37.98 | 1.52% | 141,665 |
Apr 1, 2025 | 38.14 | 38.34 | 38.00 | 38.07 | 37.41 | 0.13% | 272,356 |
Mar 31, 2025 | 37.85 | 38.02 | 37.72 | 38.02 | 37.36 | -0.13% | 162,060 |
Mar 28, 2025 | 38.04 | 38.32 | 37.96 | 38.07 | 37.41 | 0.37% | 515,907 |
Mar 27, 2025 | 37.90 | 38.13 | 37.89 | 37.93 | 37.28 | 0.11% | 358,600 |
Mar 26, 2025 | 38.02 | 38.37 | 37.70 | 37.89 | 37.24 | -1.58% | 191,798 |