Skip to main content
L'Air Liquide S.A. (EPA:AI)
France flag France · Delayed Price · Currency is EUR
163.06
-0.14 (-0.09%)
At close: Dec 5, 2025

L'Air Liquide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 2025169.86172.04169.58171.42171.420.09%534,567
Oct 13, 2025170.86171.26169.54171.26171.260.98%634,230
Oct 10, 2025171.86172.84168.90169.60169.60-1.08%653,742
Oct 9, 2025169.60172.12169.60171.46171.460.98%612,317
Oct 8, 2025169.00170.60168.76169.80169.800.20%795,773
Oct 7, 2025170.06170.48169.12169.46169.46-0.35%786,361
Oct 6, 2025171.86172.34169.30170.06170.06-0.94%984,698
Oct 3, 2025176.54176.72171.66171.68171.68-2.77%870,705
Oct 2, 2025176.30177.58175.58176.58176.580.38%638,641
Oct 1, 2025176.52176.98175.46175.92175.92-0.53%538,577
Sep 30, 2025175.66176.86174.78176.86176.860.25%576,251
Sep 29, 2025176.30176.74175.26176.42176.420.55%421,507
Sep 26, 2025174.60175.94174.46175.46175.460.84%466,389
Sep 25, 2025173.00174.00172.22174.00174.000.39%484,556
Sep 24, 2025174.94175.04173.22173.32173.32-1.15%532,566
Sep 23, 2025175.20176.58174.92175.34175.340.42%483,604
Sep 22, 2025175.00175.52174.06174.60174.60-0.61%386,984
Sep 19, 2025174.78177.04174.70175.68175.680.61%1,598,098
Sep 18, 2025174.64175.90174.08174.62174.620.26%532,586
Sep 17, 2025174.78174.88173.76174.16174.16-0.18%441,278
Sep 16, 2025176.68176.76174.48174.48174.48-1.51%513,975
Sep 15, 2025177.82179.16176.76177.16177.16-0.05%400,115
Sep 12, 2025177.42177.48175.84177.24177.240.01%511,463
Sep 11, 2025174.42177.22174.42177.22177.221.57%395,674
Sep 10, 2025177.22177.42173.80174.48174.48-1.41%586,751
Sep 9, 2025177.80178.58176.84176.98176.980.03%356,820
Sep 8, 2025175.78177.18174.96176.92176.920.88%294,054
Sep 5, 2025177.00177.10174.74175.38175.38-0.47%470,380
Sep 4, 2025175.70177.36175.42176.20176.200.26%346,948
Sep 3, 2025175.02176.62174.60175.74175.740.48%447,242
Sep 2, 2025175.50176.00174.74174.90174.90-0.79%585,155
Sep 1, 2025176.54176.86175.44176.30176.300.05%239,231
Aug 29, 2025177.28177.60176.00176.22176.22-0.67%476,997
Aug 28, 2025179.14179.20176.54177.40177.40-0.37%392,884
Aug 27, 2025176.50178.66176.48178.06178.060.79%329,740
Aug 26, 2025178.70179.50175.68176.66176.66-2.22%1,514,544
Aug 25, 2025182.90182.90180.68180.68180.68-1.33%387,784
Aug 22, 2025182.54184.06182.48183.12183.12-0.10%447,873
Aug 21, 2025184.78184.90182.96183.30183.30-0.92%325,115
Aug 20, 2025182.68185.14182.68185.00185.000.95%531,162
Aug 19, 2025179.96183.54179.88183.26183.261.81%502,057
Aug 18, 2025180.06180.50179.10180.00180.00-0.12%320,629
Aug 15, 2025180.06180.80179.48180.22180.220.90%578,153
Aug 14, 2025176.46178.62176.16178.62178.621.64%491,526
Aug 13, 2025174.32176.22174.20175.74175.741.19%517,466
Aug 12, 2025173.32174.44172.80173.68173.680.68%415,652
Aug 11, 2025174.76174.76172.10172.50172.50-0.74%367,151
Aug 8, 2025174.12174.44172.88173.78173.780.12%397,063
Aug 7, 2025171.82174.50171.82173.58173.581.06%426,686
Aug 6, 2025173.06174.04171.16171.76171.76-0.72%407,074
Aug 5, 2025173.18173.22172.08173.00173.000.44%443,150
Aug 4, 2025171.46172.84170.96172.24172.241.19%555,957
Aug 1, 2025172.68172.68169.76170.22170.22-1.49%783,323
Jul 31, 2025174.34176.02172.66172.80172.80-0.87%652,888
Jul 30, 2025174.90175.66173.54174.32174.32-0.57%530,722
Jul 29, 2025171.60177.94171.60175.32175.321.69%919,975
Jul 28, 2025173.64173.98170.98172.40172.400.42%903,008
Jul 25, 2025172.58172.66171.68171.68171.68-0.71%577,251
Jul 24, 2025173.72173.82171.84172.90172.900.38%531,344
Jul 23, 2025173.52173.68171.46172.24172.240.36%715,433
Jul 22, 2025171.20171.80170.82171.62171.62-0.30%565,007
Jul 21, 2025172.30172.94171.28172.14172.140.08%488,786