Air Liquide S.A. (VIE:AI)
Austria · Delayed Price · Currency is EUR 176.58
-0.44 (-0.25%)
Jun 2, 2026, 5:32 PM CET
VIE:AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 177.16 | 177.72 | 177.16 | 177.58 | - | 0.32% | - |
| Jun 1, 2026 | 177.20 | 177.92 | 177.00 | 177.02 | 177.02 | -0.94% | 40 |
| May 29, 2026 | 182.36 | 182.36 | 178.70 | 178.70 | 178.70 | -1.93% | - |
| May 28, 2026 | 182.40 | 183.54 | 182.22 | 182.22 | 182.22 | -0.65% | - |
| May 27, 2026 | 183.80 | 184.66 | 183.42 | 183.42 | 183.42 | 0.70% | - |
| May 26, 2026 | 183.94 | 183.94 | 182.14 | 182.14 | 182.14 | -0.87% | - |
| May 25, 2026 | 181.48 | 183.74 | 181.48 | 183.74 | 183.74 | 1.39% | - |
| May 22, 2026 | 180.12 | 181.54 | 180.12 | 181.22 | 181.22 | 0.60% | - |
| May 21, 2026 | 177.00 | 180.14 | 177.00 | 180.14 | 180.14 | 1.71% | 28 |
| May 20, 2026 | 173.74 | 177.58 | 173.74 | 177.12 | 177.12 | 1.75% | 2 |
| May 19, 2026 | 174.84 | 174.84 | 173.72 | 174.08 | 174.08 | -0.25% | 2 |
| May 18, 2026 | 171.62 | 174.52 | 171.62 | 174.52 | 174.52 | 1.03% | - |
| May 15, 2026 | 178.44 | 178.44 | 176.44 | 176.44 | 172.74 | -1.00% | - |
| May 14, 2026 | 177.96 | 178.60 | 177.68 | 178.22 | 174.48 | 0.69% | - |
| May 13, 2026 | 176.72 | 177.00 | 176.02 | 177.00 | 173.29 | 0.79% | - |
| May 12, 2026 | 175.76 | 176.40 | 175.62 | 175.62 | 171.94 | -0.17% | - |
| May 11, 2026 | 174.62 | 175.92 | 174.40 | 175.92 | 172.23 | 0.49% | - |
| May 8, 2026 | 175.56 | 175.92 | 175.06 | 175.06 | 171.39 | -0.45% | - |
| May 7, 2026 | 179.76 | 179.76 | 175.86 | 175.86 | 172.17 | -2.91% | - |
| May 6, 2026 | 181.52 | 181.52 | 180.88 | 181.14 | 177.34 | 0.66% | - |
| May 5, 2026 | 178.40 | 179.96 | 178.22 | 179.96 | 176.19 | 1.70% | - |
| May 4, 2026 | 181.58 | 181.58 | 176.96 | 176.96 | 173.25 | -3.11% | - |
| Apr 30, 2026 | 180.46 | 182.64 | 180.46 | 182.64 | 178.81 | 1.16% | 57 |
| Apr 29, 2026 | 181.38 | 181.38 | 180.54 | 180.54 | 176.75 | -0.42% | 57 |
| Apr 28, 2026 | 182.02 | 182.38 | 178.32 | 181.30 | 177.50 | -3.60% | 236 |
| Apr 27, 2026 | 187.78 | 189.46 | 187.76 | 188.08 | 184.14 | -0.18% | - |
| Apr 24, 2026 | 188.32 | 189.34 | 188.32 | 188.42 | 184.47 | 0.29% | 2 |
| Apr 23, 2026 | 186.26 | 187.88 | 186.26 | 187.88 | 183.94 | 0.74% | - |
| Apr 22, 2026 | 186.70 | 186.82 | 186.36 | 186.50 | 182.59 | 0.05% | - |
| Apr 21, 2026 | 186.88 | 187.20 | 186.40 | 186.40 | 182.49 | -0.10% | - |
| Apr 20, 2026 | 185.74 | 186.58 | 185.74 | 186.58 | 182.67 | 0.35% | - |
| Apr 17, 2026 | 186.96 | 187.00 | 185.92 | 185.92 | 182.02 | -0.43% | - |
| Apr 16, 2026 | 188.12 | 188.12 | 186.72 | 186.72 | 182.80 | -0.48% | - |
| Apr 15, 2026 | 186.84 | 187.98 | 186.84 | 187.62 | 183.69 | -0.02% | - |
| Apr 14, 2026 | 187.68 | 188.34 | 187.66 | 187.66 | 183.72 | -0.04% | 4 |
| Apr 13, 2026 | 186.42 | 187.94 | 186.42 | 187.74 | 183.80 | -0.31% | - |
| Apr 10, 2026 | 186.88 | 188.78 | 186.88 | 188.32 | 184.37 | 1.05% | - |
| Apr 9, 2026 | 184.68 | 186.36 | 184.68 | 186.36 | 182.45 | 1.50% | 57 |
| Apr 8, 2026 | 181.36 | 183.60 | 181.36 | 183.60 | 179.75 | 1.35% | - |
| Apr 7, 2026 | 181.84 | 182.72 | 181.16 | 181.16 | 177.36 | 0.30% | 97 |
| Apr 2, 2026 | 178.30 | 180.62 | 178.30 | 180.62 | 176.83 | 0.62% | - |
| Apr 1, 2026 | 177.92 | 179.84 | 177.92 | 179.50 | 175.74 | 0.62% | 57 |
| Mar 31, 2026 | 177.70 | 178.98 | 177.70 | 178.40 | 174.66 | 1.34% | 123 |
| Mar 30, 2026 | 173.18 | 176.04 | 173.18 | 176.04 | 172.35 | 1.71% | 126 |
| Mar 27, 2026 | 172.28 | 173.28 | 171.94 | 173.08 | 169.45 | 1.12% | - |
| Mar 26, 2026 | 170.82 | 172.30 | 170.82 | 171.16 | 167.57 | 0.25% | - |
| Mar 25, 2026 | 170.90 | 172.46 | 170.74 | 170.74 | 167.16 | 0.97% | 20 |
| Mar 24, 2026 | 167.08 | 169.10 | 167.08 | 169.10 | 165.55 | 0.52% | 10 |
| Mar 23, 2026 | 165.14 | 168.28 | 164.18 | 168.22 | 164.69 | 0.78% | 189 |
| Mar 20, 2026 | 168.72 | 169.74 | 166.92 | 166.92 | 163.42 | -0.68% | - |