L'Air Liquide S.A. (VIE:AI)
Austria · Delayed Price · Currency is EUR 172.26
-1.08 (-0.62%)
Oct 24, 2025, 3:30 PM CET
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 169.96 | 171.78 | 169.96 | 171.78 | 171.78 | 1.20% | - |
| Oct 13, 2025 | 170.36 | 170.36 | 169.72 | 169.74 | 169.74 | -0.70% | 125 |
| Oct 10, 2025 | 171.86 | 172.04 | 170.94 | 170.94 | 170.94 | -0.55% | - |
| Oct 9, 2025 | 169.94 | 171.88 | 169.94 | 171.88 | 171.88 | 1.07% | - |
| Oct 8, 2025 | 169.34 | 170.38 | 169.34 | 170.06 | 170.06 | 0.18% | - |
| Oct 7, 2025 | 170.06 | 170.06 | 169.52 | 169.76 | 169.76 | -0.08% | - |
| Oct 6, 2025 | 172.04 | 172.04 | 169.72 | 169.90 | 169.90 | -1.15% | - |
| Oct 3, 2025 | 176.46 | 176.46 | 171.88 | 171.88 | 171.88 | -3.01% | - |
| Oct 2, 2025 | 176.02 | 177.22 | 176.02 | 177.22 | 177.22 | 0.32% | - |
| Oct 1, 2025 | 176.38 | 176.66 | 175.86 | 176.66 | 176.66 | 0.43% | - |
| Sep 30, 2025 | 175.58 | 175.90 | 174.96 | 175.90 | 175.90 | 0.03% | - |
| Sep 29, 2025 | 175.88 | 175.88 | 175.46 | 175.84 | 175.84 | 0.18% | - |
| Sep 26, 2025 | 174.64 | 175.52 | 174.64 | 175.52 | 175.52 | 0.95% | - |
| Sep 25, 2025 | 172.32 | 173.86 | 172.32 | 173.86 | 173.86 | 0.25% | - |
| Sep 24, 2025 | 174.34 | 174.72 | 173.42 | 173.42 | 173.42 | -1.24% | - |
| Sep 23, 2025 | 175.10 | 176.44 | 175.10 | 175.60 | 175.60 | 0.53% | - |
| Sep 22, 2025 | 174.90 | 175.22 | 174.68 | 174.68 | 174.68 | -0.69% | - |
| Sep 19, 2025 | 175.00 | 176.34 | 175.00 | 175.90 | 175.90 | 0.77% | - |
| Sep 18, 2025 | 175.80 | 175.80 | 174.56 | 174.56 | 174.56 | 0.10% | - |
| Sep 17, 2025 | 174.52 | 174.52 | 174.10 | 174.38 | 174.38 | -0.85% | - |
| Sep 16, 2025 | 176.38 | 176.48 | 175.88 | 175.88 | 175.88 | -0.81% | - |
| Sep 15, 2025 | 177.60 | 177.98 | 177.32 | 177.32 | 177.32 | 0.06% | - |
| Sep 12, 2025 | 176.22 | 177.22 | 176.22 | 177.22 | 177.22 | 0.56% | - |
| Sep 11, 2025 | 175.44 | 176.54 | 175.44 | 176.24 | 176.24 | 1.09% | - |
| Sep 10, 2025 | 176.94 | 176.94 | 174.34 | 174.34 | 174.34 | -1.84% | - |
| Sep 9, 2025 | 177.82 | 178.52 | 177.38 | 177.60 | 177.60 | 0.84% | - |
| Sep 8, 2025 | 175.48 | 176.12 | 175.42 | 176.12 | 176.12 | 0.11% | - |
| Sep 5, 2025 | 176.46 | 176.46 | 175.72 | 175.92 | 175.92 | -0.27% | - |
| Sep 4, 2025 | 175.94 | 176.86 | 175.94 | 176.40 | 176.40 | 0.63% | - |
| Sep 3, 2025 | 176.34 | 176.34 | 175.30 | 175.30 | 175.30 | -0.10% | - |
| Sep 2, 2025 | 175.72 | 175.86 | 175.48 | 175.48 | 175.48 | -0.20% | - |
| Sep 1, 2025 | 176.72 | 176.72 | 175.84 | 175.84 | 175.84 | -0.62% | - |
| Aug 29, 2025 | 176.30 | 176.94 | 176.30 | 176.94 | 176.94 | -0.18% | - |
| Aug 28, 2025 | 178.98 | 178.98 | 176.90 | 177.26 | 177.26 | -0.54% | - |
| Aug 27, 2025 | 177.06 | 178.22 | 177.06 | 178.22 | 178.22 | 0.04% | - |
| Aug 26, 2025 | 177.16 | 178.14 | 177.16 | 178.14 | 178.14 | -2.12% | - |
| Aug 25, 2025 | 182.80 | 182.80 | 181.64 | 182.00 | 182.00 | -0.68% | - |
| Aug 22, 2025 | 183.58 | 183.58 | 183.24 | 183.24 | 183.24 | -0.15% | - |
| Aug 21, 2025 | 184.64 | 184.64 | 183.34 | 183.52 | 183.52 | -0.38% | - |
| Aug 20, 2025 | 182.94 | 184.44 | 182.94 | 184.22 | 184.22 | 0.87% | - |
| Aug 19, 2025 | 182.44 | 182.64 | 182.24 | 182.64 | 182.64 | 1.40% | - |
| Aug 18, 2025 | 179.82 | 180.12 | 179.22 | 180.12 | 180.12 | 0.10% | - |
| Aug 15, 2025 | 180.20 | 180.46 | 179.94 | 179.94 | 179.94 | 1.14% | - |