Skip to main content
Air Liquide S.A. (EPA:AI)
France flag France · Delayed Price · Currency is EUR
168.12
-2.18 (-1.28%)
Mar 6, 2026, 12:25 PM CET

Air Liquide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026170.00170.60168.72168.74--0.92%148,897
Mar 5, 2026171.10172.90170.04170.30170.30-1.20%1,084,812
Mar 4, 2026174.34174.42172.00172.36172.36-0.77%1,061,647
Mar 3, 2026173.98174.18171.92173.70173.70-1.13%1,640,641
Mar 2, 2026174.40177.36173.18175.68175.68-1.44%909,006
Feb 27, 2026179.88180.68177.22178.24178.24-0.70%1,321,959
Feb 26, 2026178.18179.82177.90179.50179.500.67%738,791
Feb 25, 2026177.30179.02176.98178.30178.300.56%930,642
Feb 24, 2026175.00177.70174.80177.30177.301.45%838,687
Feb 23, 2026174.92176.32173.26174.76174.76-0.46%937,015
Feb 20, 2026170.36175.56169.98175.56175.564.80%1,499,540
Feb 19, 2026166.80168.06165.68167.52167.52-0.11%829,915
Feb 18, 2026169.96169.96165.18167.70167.70-1.50%816,650
Feb 17, 2026169.40171.20169.06170.26170.260.59%655,128
Feb 16, 2026168.98170.78168.30169.26169.26-0.08%550,176
Feb 13, 2026168.36169.74167.14169.40169.400.30%758,712
Feb 12, 2026168.86169.00166.95168.90168.900.60%702,095
Feb 11, 2026169.50169.66166.44167.90167.90-0.86%710,359
Feb 10, 2026167.74169.66166.82169.36169.361.30%700,448
Feb 9, 2026167.20167.56165.84167.18167.18-0.33%545,345
Feb 6, 2026168.00168.10166.18167.74167.74-0.04%557,483
Feb 5, 2026168.24169.48166.24167.80167.80-0.46%882,495
Feb 4, 2026160.04168.58160.04168.58168.585.71%1,513,374
Feb 3, 2026159.66160.38157.74159.48159.480.03%566,862
Feb 2, 2026158.10160.84157.98159.44159.440.95%694,122
Jan 30, 2026157.92158.68157.18157.94157.94-0.15%790,026
Jan 29, 2026157.80158.88157.00158.18158.180.82%599,615
Jan 28, 2026156.00157.06155.20156.90156.90-0.03%628,631
Jan 27, 2026157.44158.40156.58156.94156.94-0.27%443,406
Jan 26, 2026158.00158.62156.80157.36157.36-0.16%494,339
Jan 23, 2026156.30157.62156.04157.62157.620.27%656,903
Jan 22, 2026157.50158.40156.78157.20157.200.94%781,031
Jan 21, 2026155.70156.72155.14155.74155.740.04%622,041
Jan 20, 2026156.50156.50155.50155.68155.68-0.69%688,914
Jan 19, 2026158.00158.74156.54156.76156.76-1.55%632,072
Jan 16, 2026160.38160.42158.22159.22159.22-0.95%928,974
Jan 15, 2026160.44161.64159.88160.74160.74-0.51%747,558
Jan 14, 2026158.00161.56158.00161.56161.562.28%854,791
Jan 13, 2026158.90159.08157.26157.96157.96-0.54%616,535
Jan 12, 2026159.28159.50157.82158.82158.820.01%536,546
Jan 9, 2026155.86159.22155.16158.80158.801.98%937,800
Jan 8, 2026156.50156.82155.36155.72155.72-0.14%1,038,773
Jan 7, 2026157.20157.48154.96155.94155.94-0.98%1,016,677
Jan 6, 2026155.42157.90154.86157.48157.480.31%1,194,731
Jan 5, 2026159.50159.86157.00157.00157.00-1.26%860,127
Jan 2, 2026159.52160.40157.98159.00159.00-0.79%614,495
Dec 31, 2025161.00161.00159.60160.26160.26-0.22%238,734
Dec 30, 2025160.48160.96159.80160.62160.620.10%408,724
Dec 29, 2025160.02160.86159.42160.46160.460.27%525,197
Dec 24, 2025160.44160.90160.02160.02160.020.11%135,147
Dec 23, 2025160.28160.42159.60159.84159.84-0.10%593,574
Dec 22, 2025159.50160.26159.02160.00160.000.31%496,613
Dec 19, 2025159.32160.14159.06159.50159.50-0.13%1,358,886
Dec 18, 2025159.62160.10158.90159.70159.700.23%950,633
Dec 17, 2025160.30160.60158.16159.34159.34-0.04%791,525
Dec 16, 2025159.00159.96158.72159.40159.40-0.11%1,115,031
Dec 15, 2025159.60160.82159.36159.58159.580.62%887,446
Dec 12, 2025159.08159.68158.14158.60158.600.09%938,425
Dec 11, 2025159.20159.26157.44158.46158.46-0.19%889,927
Dec 10, 2025158.36158.94157.34158.76158.760.15%954,488
Dec 9, 2025160.62161.14158.52158.52158.52-1.86%1,682,593
Dec 8, 2025162.98162.98161.18161.52161.52-0.94%563,576
Dec 5, 2025163.30163.82162.32163.06163.06-0.09%594,244
Dec 4, 2025164.00164.38163.20163.20163.20-0.34%640,523
Dec 3, 2025164.00164.40163.36163.76163.76-0.32%506,414
Dec 2, 2025165.40165.82164.28164.28164.28-0.99%344,993
Dec 1, 2025164.88166.38164.62165.92165.920.48%462,649
Nov 28, 2025165.00165.24163.94165.12165.120.35%469,460
Nov 27, 2025165.12165.58164.32164.54164.54-0.28%298,488
Nov 26, 2025164.96165.24163.50165.00165.000.35%496,830
Nov 25, 2025163.80165.42162.86164.42164.42-672,017
Nov 24, 2025165.94166.92161.82164.42164.42-0.92%2,237,537
Nov 21, 2025165.66166.96165.22165.94165.940.14%665,601
Nov 20, 2025166.62166.68165.12165.70165.700.12%504,373
Nov 19, 2025165.88166.28165.12165.50165.50-0.27%667,328
Nov 18, 2025168.54168.54165.76165.94165.94-2.16%710,739
Nov 17, 2025170.66170.82169.48169.60169.60-0.87%485,281
Nov 14, 2025172.62173.34170.48171.08171.08-1.22%552,967
Nov 13, 2025173.00174.28172.82173.20173.200.52%554,863
Nov 12, 2025172.12173.50171.16172.30172.300.41%510,176
Nov 11, 2025170.40172.60169.08171.60171.601.10%355,476
Nov 10, 2025170.00170.30168.96169.74169.740.25%511,988
Nov 7, 2025168.26169.32166.54169.32169.320.67%522,013
Nov 6, 2025168.56169.10167.76168.20168.20-0.41%560,147
Nov 5, 2025168.40169.86167.98168.90168.90-529,487
Nov 4, 2025167.20168.96166.06168.90168.900.68%538,275
Nov 3, 2025167.52168.94167.02167.76167.76-0.10%590,541
Oct 31, 2025171.00171.12167.00167.92167.92-1.54%883,351
Oct 30, 2025169.24170.80169.10170.54170.540.54%461,456
Oct 29, 2025174.22174.24169.62169.62169.62-2.44%569,085
Oct 28, 2025173.00175.74172.32173.86173.860.87%798,835
Oct 27, 2025171.94172.74171.10172.36172.36-0.08%510,025
Oct 24, 2025173.64173.70171.46172.50172.50-0.22%412,586
Oct 23, 2025171.76173.94171.34172.88172.880.28%409,130
Oct 22, 2025172.84172.96170.84172.40172.40-0.37%658,073
Oct 21, 2025173.88173.88172.48173.04173.04-0.12%603,324
Oct 20, 2025172.38173.44171.76173.24173.240.24%532,090
Oct 17, 2025172.38173.02171.20172.82172.82-0.68%566,625
Oct 16, 2025171.02174.00170.46174.00174.001.61%580,341
Oct 15, 2025171.72172.68171.04171.24171.24-0.11%617,341