Air Liquide S.A. (VIE:AI)
Austria · Delayed Price · Currency is EUR 188.08
-0.34 (-0.18%)
Apr 27, 2026, 5:32 PM CET
VIE:AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 187.78 | 187.78 | 187.76 | 187.76 | - | -0.35% | - |
| Apr 24, 2026 | 188.32 | 189.34 | 188.32 | 188.42 | 188.42 | 0.29% | 2 |
| Apr 23, 2026 | 186.26 | 187.88 | 186.26 | 187.88 | 187.88 | 0.74% | - |
| Apr 22, 2026 | 186.70 | 186.82 | 186.36 | 186.50 | 186.50 | 0.05% | - |
| Apr 21, 2026 | 186.88 | 187.20 | 186.40 | 186.40 | 186.40 | -0.10% | - |
| Apr 20, 2026 | 185.74 | 186.58 | 185.74 | 186.58 | 186.58 | 0.35% | - |
| Apr 17, 2026 | 186.96 | 187.00 | 185.92 | 185.92 | 185.92 | -0.43% | - |
| Apr 16, 2026 | 188.12 | 188.12 | 186.72 | 186.72 | 186.72 | -0.48% | - |
| Apr 15, 2026 | 186.84 | 187.98 | 186.84 | 187.62 | 187.62 | -0.02% | - |
| Apr 14, 2026 | 187.68 | 188.34 | 187.66 | 187.66 | 187.66 | -0.04% | 4 |
| Apr 13, 2026 | 186.42 | 187.94 | 186.42 | 187.74 | 187.74 | -0.31% | - |
| Apr 10, 2026 | 186.88 | 188.78 | 186.88 | 188.32 | 188.32 | 1.05% | - |
| Apr 9, 2026 | 184.68 | 186.36 | 184.68 | 186.36 | 186.36 | 1.50% | 57 |
| Apr 8, 2026 | 181.36 | 183.60 | 181.36 | 183.60 | 183.60 | 1.35% | - |
| Apr 7, 2026 | 181.84 | 182.72 | 181.16 | 181.16 | 181.16 | 0.30% | 97 |
| Apr 2, 2026 | 178.30 | 180.62 | 178.30 | 180.62 | 180.62 | 0.62% | - |
| Apr 1, 2026 | 177.92 | 179.84 | 177.92 | 179.50 | 179.50 | 0.62% | 57 |
| Mar 31, 2026 | 177.70 | 178.98 | 177.70 | 178.40 | 178.40 | 1.34% | 123 |
| Mar 30, 2026 | 173.18 | 176.04 | 173.18 | 176.04 | 176.04 | 1.71% | 126 |
| Mar 27, 2026 | 172.28 | 173.28 | 171.94 | 173.08 | 173.08 | 1.12% | - |
| Mar 26, 2026 | 170.82 | 172.30 | 170.82 | 171.16 | 171.16 | 0.25% | - |
| Mar 25, 2026 | 170.90 | 172.46 | 170.74 | 170.74 | 170.74 | 0.97% | 20 |
| Mar 24, 2026 | 167.08 | 169.10 | 167.08 | 169.10 | 169.10 | 0.52% | 10 |
| Mar 23, 2026 | 165.14 | 168.28 | 164.18 | 168.22 | 168.22 | 0.78% | 189 |
| Mar 20, 2026 | 168.72 | 169.74 | 166.92 | 166.92 | 166.92 | -0.68% | - |
| Mar 19, 2026 | 168.54 | 169.12 | 167.82 | 168.06 | 168.06 | -1.30% | - |
| Mar 18, 2026 | 172.64 | 172.64 | 169.78 | 170.28 | 170.28 | -1.15% | - |
| Mar 17, 2026 | 170.96 | 172.84 | 170.96 | 172.26 | 172.26 | -0.01% | - |
| Mar 16, 2026 | 170.66 | 172.60 | 170.66 | 172.28 | 172.28 | 0.71% | - |
| Mar 13, 2026 | 169.24 | 171.58 | 169.24 | 171.06 | 171.06 | 0.45% | - |
| Mar 12, 2026 | 166.56 | 170.30 | 166.56 | 170.30 | 170.30 | 2.37% | - |
| Mar 11, 2026 | 166.20 | 166.36 | 164.94 | 166.36 | 166.36 | -0.45% | - |
| Mar 10, 2026 | 167.26 | 167.26 | 166.44 | 167.12 | 167.12 | 1.22% | - |
| Mar 9, 2026 | 163.10 | 165.10 | 163.10 | 165.10 | 165.10 | -0.85% | 61 |
| Mar 6, 2026 | 170.28 | 170.28 | 165.84 | 166.52 | 166.52 | -2.09% | - |
| Mar 5, 2026 | 171.28 | 172.60 | 170.08 | 170.08 | 170.08 | -1.53% | 60 |
| Mar 4, 2026 | 173.78 | 173.78 | 172.42 | 172.72 | 172.72 | -0.20% | 63 |
| 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% | - |