L'Air Liquide S.A. (AIQUY)
OTCMKTS
· Delayed Price · Currency is USD
40.66
+1.20 (3.03%)
Apr 24, 2025, 1:44 PM EDT
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 40.67 | 40.64 | 40.38 | 40.38 | - | 2.33% | 2,348 |
| Apr 23, 2025 | 39.53 | 39.82 | 39.28 | 39.46 | 39.46 | -1.35% | 182,914 |
| Apr 22, 2025 | 39.85 | 40.21 | 39.80 | 40.00 | 40.00 | 1.91% | 229,159 |
| Apr 21, 2025 | 39.74 | 39.74 | 38.94 | 39.25 | 39.25 | -0.41% | 392,724 |
| Apr 17, 2025 | 39.52 | 39.59 | 39.22 | 39.41 | 39.41 | 0.31% | 173,173 |
| Apr 16, 2025 | 39.51 | 39.79 | 39.25 | 39.29 | 39.29 | 0.26% | 337,648 |
| Apr 15, 2025 | 39.17 | 39.49 | 39.10 | 39.19 | 39.19 | 1.34% | 220,382 |
| Apr 14, 2025 | 38.44 | 38.91 | 38.27 | 38.67 | 38.67 | -0.57% | 362,948 |
| Apr 11, 2025 | 37.94 | 38.92 | 37.94 | 38.89 | 38.89 | 3.62% | 303,434 |
| Apr 10, 2025 | 37.60 | 37.82 | 36.81 | 37.53 | 37.53 | 0.05% | 587,911 |
| Apr 9, 2025 | 35.32 | 37.95 | 35.25 | 37.51 | 37.51 | 5.72% | 459,878 |
| Apr 8, 2025 | 36.51 | 36.51 | 35.17 | 35.48 | 35.48 | 0.80% | 384,769 |
| Apr 7, 2025 | 35.44 | 37.01 | 34.76 | 35.20 | 35.20 | -6.63% | 375,199 |
| Apr 4, 2025 | 38.57 | 38.73 | 37.57 | 37.70 | 37.70 | -1.80% | 288,975 |
| Apr 3, 2025 | 38.49 | 38.69 | 38.25 | 38.39 | 38.39 | -0.67% | 276,014 |
| Apr 2, 2025 | 38.37 | 38.68 | 38.32 | 38.65 | 38.65 | 1.52% | 141,665 |
| Apr 1, 2025 | 38.14 | 38.34 | 38.00 | 38.07 | 38.07 | 0.13% | 272,356 |
| Mar 31, 2025 | 37.85 | 38.02 | 37.72 | 38.02 | 38.02 | -0.13% | 162,060 |
| Mar 28, 2025 | 38.04 | 38.32 | 37.96 | 38.07 | 38.07 | 0.37% | 515,907 |
| Mar 27, 2025 | 37.90 | 38.13 | 37.89 | 37.93 | 37.93 | 0.11% | 358,600 |
| Mar 26, 2025 | 38.02 | 38.37 | 37.70 | 37.89 | 37.89 | -1.58% | 191,798 |
| Mar 25, 2025 | 38.39 | 38.68 | 38.39 | 38.50 | 38.50 | 0.52% | 213,202 |
| Mar 24, 2025 | 38.41 | 38.56 | 38.11 | 38.30 | 38.30 | -0.05% | 159,028 |
| Mar 21, 2025 | 38.39 | 38.48 | 38.25 | 38.32 | 38.32 | -0.57% | 159,022 |
| Mar 20, 2025 | 38.41 | 38.63 | 38.37 | 38.54 | 38.54 | -1.81% | 157,299 |
| Mar 19, 2025 | 39.02 | 39.31 | 38.99 | 39.25 | 39.25 | -0.33% | 208,926 |
| Mar 18, 2025 | 39.27 | 39.47 | 39.19 | 39.38 | 39.38 | -0.35% | 137,709 |
| Mar 17, 2025 | 39.31 | 39.55 | 39.23 | 39.52 | 39.52 | 0.48% | 159,896 |
| Mar 14, 2025 | 39.28 | 39.35 | 39.04 | 39.33 | 39.33 | 1.50% | 175,041 |
| Mar 13, 2025 | 38.77 | 39.07 | 38.70 | 38.75 | 38.75 | -1.00% | 197,864 |
| Mar 12, 2025 | 39.50 | 39.50 | 38.92 | 39.14 | 39.14 | 0.20% | 220,952 |
| Mar 11, 2025 | 39.40 | 39.40 | 38.63 | 39.06 | 39.06 | -1.44% | 191,201 |
| Mar 10, 2025 | 39.61 | 39.98 | 39.34 | 39.63 | 39.63 | 0.84% | 587,833 |
| Mar 7, 2025 | 38.81 | 39.38 | 38.78 | 39.30 | 39.30 | 1.66% | 452,262 |
| Mar 6, 2025 | 38.47 | 39.17 | 38.45 | 38.66 | 38.66 | -1.35% | 367,788 |
| Mar 5, 2025 | 38.69 | 39.29 | 38.67 | 39.19 | 39.19 | 3.29% | 175,091 |
| Mar 4, 2025 | 37.23 | 38.38 | 37.18 | 37.94 | 37.94 | 0.85% | 397,480 |
| Mar 3, 2025 | 37.61 | 37.85 | 37.30 | 37.62 | 37.62 | 2.56% | 1,017,932 |
| Feb 28, 2025 | 36.56 | 36.79 | 36.32 | 36.68 | 36.68 | 1.58% | 665,235 |
| Feb 27, 2025 | 36.28 | 36.33 | 36.07 | 36.11 | 36.11 | -1.37% | 132,622 |
| Feb 26, 2025 | 36.82 | 36.99 | 36.53 | 36.61 | 36.61 | -0.81% | 134,798 |
| Feb 25, 2025 | 36.80 | 37.04 | 36.74 | 36.91 | 36.91 | 1.48% | 125,882 |
| Feb 24, 2025 | 36.48 | 36.62 | 36.37 | 36.37 | 36.37 | -1.94% | 172,012 |
| 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 |