L'Air Liquide S.A. (VIE:AI)
Austria · Delayed Price · Currency is EUR 159.84
+0.36 (0.23%)
At close: Dec 23, 2025
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 159.64 | 160.10 | 159.64 | 159.84 | 159.84 | 0.23% | - |
| Dec 22, 2025 | 159.50 | 159.50 | 159.36 | 159.48 | 159.48 | -0.05% | - |
| Dec 19, 2025 | 159.60 | 159.90 | 159.56 | 159.56 | 159.56 | 0.09% | - |
| Dec 18, 2025 | 159.16 | 159.46 | 159.06 | 159.42 | 159.42 | 0.57% | 12 |
| Dec 17, 2025 | 160.30 | 160.30 | 158.52 | 158.52 | 158.52 | -0.79% | - |
| Dec 16, 2025 | 159.18 | 159.78 | 159.18 | 159.78 | 159.78 | 0.06% | - |
| Dec 15, 2025 | 159.96 | 160.76 | 159.68 | 159.68 | 159.68 | 0.78% | 50 |
| Dec 12, 2025 | 159.02 | 159.22 | 158.44 | 158.44 | 158.44 | 0.22% | - |
| Dec 11, 2025 | 158.56 | 158.56 | 158.00 | 158.10 | 158.10 | 0.03% | - |
| Dec 10, 2025 | 158.16 | 158.54 | 157.56 | 158.06 | 158.06 | -0.84% | 3 |
| Dec 9, 2025 | 159.56 | 159.56 | 159.40 | 159.40 | 159.40 | -1.43% | - |
| Dec 8, 2025 | 162.44 | 162.44 | 161.72 | 161.72 | 161.72 | -0.41% | - |
| Dec 5, 2025 | 163.48 | 163.54 | 162.38 | 162.38 | 162.38 | -0.87% | - |
| Dec 4, 2025 | 163.66 | 164.20 | 163.66 | 163.80 | 163.80 | -0.02% | - |
| Dec 3, 2025 | 164.18 | 164.18 | 163.64 | 163.84 | 163.84 | -0.75% | - |
| Dec 2, 2025 | 165.02 | 165.68 | 165.02 | 165.08 | 165.08 | -0.19% | - |
| Dec 1, 2025 | 165.22 | 166.16 | 165.22 | 165.40 | 165.40 | 0.22% | 10 |
| Nov 28, 2025 | 164.42 | 165.04 | 164.42 | 165.04 | 165.04 | 0.16% | - |
| Nov 27, 2025 | 164.86 | 164.86 | 164.60 | 164.78 | 164.78 | 0.21% | - |
| Nov 26, 2025 | 164.12 | 164.66 | 164.12 | 164.44 | 164.44 | -0.06% | - |
| Nov 25, 2025 | 163.86 | 164.54 | 163.16 | 164.54 | 164.54 | 1.49% | - |
| Nov 24, 2025 | 165.52 | 165.52 | 161.94 | 162.12 | 162.12 | -2.63% | - |
| Nov 21, 2025 | 166.28 | 166.50 | 166.14 | 166.50 | 166.50 | 0.25% | - |
| Nov 20, 2025 | 165.74 | 166.08 | 165.26 | 166.08 | 166.08 | 0.01% | - |
| Nov 19, 2025 | 165.96 | 166.06 | 165.72 | 166.06 | 166.06 | -0.40% | - |
| Nov 18, 2025 | 168.08 | 168.08 | 166.72 | 166.72 | 166.72 | -1.98% | - |
| Nov 17, 2025 | 170.72 | 170.72 | 169.90 | 170.08 | 170.08 | -0.75% | - |
| Nov 14, 2025 | 172.46 | 172.62 | 171.22 | 171.36 | 171.36 | -1.27% | - |
| Nov 13, 2025 | 173.62 | 173.62 | 173.06 | 173.56 | 173.56 | 0.38% | - |
| Nov 12, 2025 | 172.30 | 172.90 | 172.04 | 172.90 | 172.90 | 0.79% | - |
| Nov 11, 2025 | 170.10 | 171.54 | 170.10 | 171.54 | 171.54 | 1.06% | - |
| Nov 10, 2025 | 169.78 | 170.04 | 169.48 | 169.74 | 169.74 | 1.23% | 114 |
| Nov 7, 2025 | 168.44 | 168.44 | 167.02 | 167.68 | 167.68 | -0.45% | - |
| Nov 6, 2025 | 168.46 | 168.46 | 168.44 | 168.44 | 168.44 | -0.52% | - |
| Nov 5, 2025 | 168.02 | 169.32 | 168.02 | 169.32 | 169.32 | 0.64% | - |
| Nov 4, 2025 | 166.98 | 168.24 | 166.26 | 168.24 | 168.24 | 0.47% | - |
| Nov 3, 2025 | 168.28 | 168.50 | 165.00 | 167.46 | 167.46 | -0.05% | 77 |
| Oct 31, 2025 | 171.00 | 171.00 | 167.54 | 167.54 | 167.54 | -1.32% | - |
| Oct 30, 2025 | 169.34 | 169.78 | 169.34 | 169.78 | 169.78 | -0.83% | - |
| Oct 29, 2025 | 173.46 | 173.46 | 171.20 | 171.20 | 171.20 | -2.34% | - |
| Oct 28, 2025 | 174.74 | 175.44 | 174.58 | 175.30 | 175.30 | 1.73% | 64 |
| Oct 27, 2025 | 171.82 | 172.32 | 171.82 | 172.32 | 172.32 | 0.03% | - |
| Oct 24, 2025 | 173.22 | 173.22 | 171.82 | 172.26 | 172.26 | -0.62% | 5 |
| Oct 23, 2025 | 171.56 | 173.34 | 171.56 | 173.34 | 173.34 | 1.21% | - |
| Oct 22, 2025 | 172.62 | 172.62 | 171.26 | 171.26 | 171.26 | -0.91% | - |
| Oct 21, 2025 | 173.18 | 173.18 | 172.60 | 172.84 | 172.84 | 0.13% | - |
| Oct 20, 2025 | 172.36 | 172.62 | 171.86 | 172.62 | 172.62 | -0.02% | - |
| Oct 17, 2025 | 171.30 | 172.66 | 171.30 | 172.66 | 172.66 | -0.03% | - |
| Oct 16, 2025 | 171.00 | 172.72 | 171.00 | 172.72 | 172.72 | 0.82% | - |
| Oct 15, 2025 | 171.72 | 172.22 | 171.32 | 171.32 | 171.32 | -0.27% | 6 |