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