Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	173.46	173.46	172.72	173.06	173.06	-1.59%	-
Mar 2, 2026	174.80	177.06	174.80	175.86	175.86	-1.14%	63
Feb 27, 2026	179.72	179.72	177.88	177.88	177.88	-0.68%	-
Feb 26, 2026	178.22	179.72	178.22	179.10	179.10	0.15%	50
Feb 25, 2026	177.94	178.84	177.64	178.84	178.84	0.82%	-
Feb 24, 2026	175.24	177.38	175.24	177.38	177.38	2.11%	-
Feb 23, 2026	174.80	174.80	173.72	173.72	173.72	-0.26%	-
Feb 20, 2026	173.86	174.18	173.86	174.18	174.18	4.31%	-
Feb 19, 2026	167.96	167.96	165.90	166.98	166.98	-0.08%	-
Feb 18, 2026	169.34	169.34	167.12	167.12	167.12	-1.99%	11
Feb 17, 2026	169.82	171.08	169.82	170.52	170.52	0.26%	27
Feb 16, 2026	168.44	170.08	168.44	170.08	170.08	0.71%	-
Feb 13, 2026	168.44	168.88	168.04	168.88	168.88	0.52%	-
Feb 12, 2026	168.30	168.30	167.08	168.00	168.00	0.76%	63
Feb 11, 2026	169.18	169.18	166.74	166.74	166.74	-1.27%	-
Feb 10, 2026	167.06	168.88	167.06	168.88	168.88	1.19%	-
Feb 9, 2026	167.18	167.18	166.42	166.90	166.90	-0.55%	-
Feb 6, 2026	166.48	167.82	166.48	167.82	167.82	0.02%	-
Feb 5, 2026	168.74	168.74	166.58	167.78	167.78	0.27%	-
Feb 4, 2026	160.88	167.32	160.88	167.32	167.32	5.90%	-
Feb 3, 2026	159.36	159.36	158.00	158.00	158.00	-1.62%	-
Feb 2, 2026	158.42	160.60	158.42	160.60	160.60	1.47%	-
Jan 30, 2026	157.82	158.28	157.36	158.28	158.28	0.15%	-
Jan 29, 2026	157.50	158.04	157.04	158.04	158.04	1.76%	-
Jan 28, 2026	156.46	156.46	155.30	155.30	155.30	-1.78%	-
Jan 27, 2026	157.08	158.12	156.86	158.12	158.12	0.13%	-
Jan 26, 2026	157.82	157.92	156.96	157.92	157.92	0.95%	-
Jan 23, 2026	156.82	156.82	156.40	156.44	156.44	-0.71%	-
Jan 22, 2026	157.76	157.76	157.02	157.56	157.56	0.96%	-
Jan 21, 2026	156.08	156.08	155.38	156.06	156.06	-0.05%	50
Jan 20, 2026	156.14	156.14	155.88	156.14	156.14	-0.93%	-
Jan 19, 2026	158.08	158.08	157.60	157.60	157.60	-0.91%	-
Jan 16, 2026	159.82	159.82	158.50	159.04	159.04	-1.41%	-
Jan 15, 2026	160.32	161.32	160.32	161.32	161.32	1.32%	-
Jan 14, 2026	158.36	159.34	158.36	159.22	159.22	0.68%	-
Jan 13, 2026	158.64	158.64	157.70	158.14	158.14	-0.38%	-
Jan 12, 2026	159.14	159.14	158.28	158.74	158.74	0.80%	-
Jan 9, 2026	155.66	157.48	155.66	157.48	157.48	1.27%	-
Jan 8, 2026	156.64	156.64	155.50	155.50	155.50	-0.23%	-
Jan 7, 2026	156.52	157.10	155.86	155.86	155.86	-0.55%	-
Jan 6, 2026	155.48	156.72	155.32	156.72	156.72	-0.97%	-
Jan 5, 2026	159.40	159.40	158.26	158.26	158.26	-0.49%	-
Jan 2, 2026	159.80	159.80	158.62	159.04	159.04	-0.93%	-
Dec 30, 2025	160.30	160.54	160.30	160.54	160.54	-0.12%	-
Dec 29, 2025	159.84	160.74	159.80	160.74	160.74	0.56%	-
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%	-