Air Liquide S.A. (VIE:AI)
Austria · Delayed Price · Currency is EUR 169.24
+1.56 (0.93%)
Oct 9, 2026, 1:00 PM CET
VIE:AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 168.84 | 169.40 | 168.84 | 169.24 | 169.24 | 0.93% | - |
| Oct 8, 2026 | 168.20 | 168.20 | 165.74 | 167.68 | 167.68 | -0.27% | 1 |
| Oct 7, 2026 | 168.92 | 169.02 | 168.14 | 168.14 | 168.14 | -0.47% | - |
| Oct 6, 2026 | 170.56 | 170.56 | 168.70 | 168.94 | 168.94 | -2.01% | 75 |
| Oct 5, 2026 | 175.62 | 175.62 | 172.40 | 172.40 | 172.40 | 1.32% | 210 |
| Oct 2, 2026 | 168.08 | 170.76 | 168.08 | 170.16 | 170.16 | 0.75% | - |
| Oct 1, 2026 | 169.74 | 169.76 | 168.32 | 168.90 | 168.90 | -1.10% | 40 |
| Sep 30, 2026 | 169.92 | 170.78 | 169.72 | 170.78 | 170.78 | 1.07% | 30 |
| Sep 29, 2026 | 168.02 | 169.80 | 168.02 | 168.98 | 168.98 | 0.72% | - |
| Sep 28, 2026 | 168.08 | 168.20 | 167.66 | 167.78 | 167.78 | - | 1 |
| Sep 25, 2026 | 168.60 | 168.60 | 167.34 | 167.78 | 167.78 | -0.86% | - |
| Sep 24, 2026 | 169.38 | 169.38 | 167.58 | 169.24 | 169.24 | 0.63% | 29 |
| Sep 23, 2026 | 167.68 | 168.64 | 167.68 | 168.18 | 168.18 | 1.05% | 100 |
| Sep 22, 2026 | 166.40 | 166.44 | 166.08 | 166.44 | 166.44 | 0.92% | - |
| Sep 21, 2026 | 163.44 | 164.92 | 163.44 | 164.92 | 164.92 | 1.14% | - |
| Sep 18, 2026 | 162.08 | 164.70 | 162.08 | 163.06 | 163.06 | -1.34% | 1 |
| Sep 17, 2026 | 167.30 | 167.30 | 165.28 | 165.28 | 165.28 | -0.66% | 8 |
| Sep 16, 2026 | 166.74 | 166.98 | 166.38 | 166.38 | 166.38 | 0.23% | - |
| Sep 15, 2026 | 166.24 | 166.46 | 165.38 | 166.00 | 166.00 | -1.13% | 58 |
| Sep 14, 2026 | 166.94 | 167.90 | 166.94 | 167.90 | 167.90 | -0.18% | - |
| Sep 11, 2026 | 167.88 | 168.20 | 167.76 | 168.20 | 168.20 | 0.02% | 59 |
| Sep 10, 2026 | 169.14 | 169.14 | 168.16 | 168.16 | 168.16 | -1.66% | 6 |
| Sep 9, 2026 | 172.04 | 172.04 | 170.88 | 171.00 | 171.00 | -1.29% | - |
| Sep 8, 2026 | 170.16 | 173.24 | 170.16 | 173.24 | 173.24 | 1.64% | 174 |
| Sep 7, 2026 | 169.14 | 170.44 | 169.14 | 170.44 | 170.44 | 0.16% | - |
| Sep 4, 2026 | 170.38 | 171.28 | 169.32 | 170.16 | 170.16 | -1.70% | 77 |
| Sep 3, 2026 | 172.96 | 173.28 | 172.36 | 173.10 | 173.10 | 0.19% | 427 |
| Sep 2, 2026 | 174.16 | 174.16 | 172.78 | 172.78 | 172.78 | -0.29% | 136 |
| Sep 1, 2026 | 175.04 | 176.00 | 173.28 | 173.28 | 173.28 | 1.32% | 166 |
| Aug 31, 2026 | 171.06 | 171.06 | 170.30 | 171.02 | 171.02 | 0.61% | - |
| Aug 28, 2026 | 168.38 | 169.98 | 168.38 | 169.98 | 169.98 | 1.67% | - |
| Aug 27, 2026 | 168.16 | 168.30 | 167.18 | 167.18 | 167.18 | -0.94% | 10 |
| Aug 26, 2026 | 168.54 | 168.76 | 168.32 | 168.76 | 168.76 | 0.19% | - |
| Aug 25, 2026 | 168.10 | 168.82 | 168.10 | 168.44 | 168.44 | 0.31% | - |
| Aug 24, 2026 | 166.92 | 168.48 | 166.92 | 167.92 | 167.92 | 0.84% | - |
| Aug 21, 2026 | 167.08 | 167.08 | 166.46 | 166.52 | 166.52 | -0.72% | - |
| Aug 20, 2026 | 166.24 | 167.72 | 165.68 | 167.72 | 167.72 | 0.37% | 108 |
| Aug 19, 2026 | 170.44 | 170.44 | 166.84 | 167.10 | 167.10 | -0.10% | 25 |
| Aug 18, 2026 | 166.76 | 167.26 | 166.70 | 167.26 | 167.26 | -0.12% | 29 |
| Aug 17, 2026 | 167.72 | 168.92 | 167.46 | 167.46 | 167.46 | -0.61% | 87 |
| Aug 14, 2026 | 168.56 | 168.56 | 168.10 | 168.48 | 168.48 | -0.73% | - |
| Aug 13, 2026 | 169.58 | 169.72 | 169.14 | 169.72 | 169.72 | -0.75% | - |
| Aug 12, 2026 | 171.40 | 171.40 | 170.76 | 171.00 | 171.00 | 0.22% | - |
| Aug 11, 2026 | 171.08 | 171.18 | 170.62 | 170.62 | 170.62 | -0.83% | 49 |
| Aug 10, 2026 | 172.58 | 172.58 | 171.68 | 172.04 | 172.04 | -0.98% | - |
| Aug 7, 2026 | 173.28 | 174.12 | 173.28 | 173.74 | 173.74 | 0.07% | 20 |
| Aug 6, 2026 | 174.62 | 174.62 | 172.92 | 173.62 | 173.62 | 0.07% | - |
| Aug 5, 2026 | 172.94 | 173.50 | 172.94 | 173.50 | 173.50 | 1.20% | 1 |
| Aug 4, 2026 | 171.14 | 171.44 | 170.72 | 171.44 | 171.44 | 0.82% | - |
| Aug 3, 2026 | 170.04 | 170.04 | 169.72 | 170.04 | 170.04 | -1.01% | 9 |