Air Liquide S.A. (VIE:AI)
Austria · Delayed Price · Currency is EUR 163.06
-2.22 (-1.34%)
Sep 18, 2026, 5:12 PM CET
VIE:AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 162.08 | 164.70 | 162.08 | 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 |
| Jul 31, 2026 | 170.86 | 172.82 | 170.86 | 171.78 | 171.78 | - | 58 |
| Jul 30, 2026 | 171.50 | 173.18 | 171.50 | 171.78 | 171.78 | 0.56% | 50 |
| Jul 29, 2026 | 171.16 | 171.16 | 170.82 | 170.82 | 170.82 | -1.25% | - |
| Jul 28, 2026 | 171.96 | 172.98 | 171.96 | 172.98 | 172.98 | -2.63% | 58 |
| Jul 27, 2026 | 176.96 | 177.66 | 176.20 | 177.66 | 177.66 | 0.52% | 19 |
| Jul 24, 2026 | 176.20 | 176.74 | 176.20 | 176.74 | 176.74 | 0.93% | - |
| Jul 23, 2026 | 175.86 | 175.86 | 174.42 | 175.12 | 175.12 | -0.85% | - |
| Jul 22, 2026 | 176.00 | 177.62 | 176.00 | 176.62 | 176.62 | 0.12% | 24 |
| Jul 21, 2026 | 177.46 | 177.46 | 175.84 | 176.40 | 176.40 | -0.31% | 58 |
| Jul 20, 2026 | 177.02 | 177.14 | 176.94 | 176.94 | 176.94 | 0.28% | - |
| Jul 17, 2026 | 175.78 | 176.60 | 175.78 | 176.44 | 176.44 | -0.06% | - |
| Jul 16, 2026 | 175.54 | 176.54 | 174.84 | 176.54 | 176.54 | 0.56% | 118 |
| Jul 15, 2026 | 176.04 | 176.42 | 175.56 | 175.56 | 175.56 | -1.30% | 78 |
| Jul 14, 2026 | 176.52 | 177.90 | 176.14 | 177.88 | 177.88 | 0.95% | 35 |
| Jul 13, 2026 | 174.64 | 176.20 | 174.64 | 176.20 | 176.20 | 1.31% | 58 |