Skip to main content
Air Liquide S.A. (EPA:AI)
France flag France · Delayed Price · Currency is EUR
181.62
-6.00 (-3.20%)
Apr 28, 2026, 5:35 PM CET

Air Liquide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026186.34186.34177.90181.62181.62-3.20%1,724,936
Apr 27, 2026187.80189.80187.00187.62187.62-0.39%704,279
Apr 24, 2026187.44189.56187.20188.36188.360.27%772,618
Apr 23, 2026185.52188.00185.52187.86187.860.88%658,611
Apr 22, 2026185.94187.58185.66186.22186.22-0.12%569,932
Apr 21, 2026186.38187.48186.20186.44186.440.03%563,379
Apr 20, 2026185.12186.78184.98186.38186.380.18%625,200
Apr 17, 2026186.30187.66185.80186.04186.04-0.18%1,198,243
Apr 16, 2026187.60188.40186.08186.38186.38-0.42%685,644
Apr 15, 2026186.90188.46186.58187.16187.16-0.06%970,839
Apr 14, 2026187.24188.46186.96187.28187.28-0.12%1,156,609
Apr 13, 2026187.50188.38186.24187.50187.50-0.55%722,197
Apr 10, 2026186.78188.88186.58188.54188.540.73%1,003,273
Apr 9, 2026184.34187.18183.92187.18187.182.04%1,226,548
Apr 8, 2026184.50184.58180.92183.44183.441.07%1,591,541
Apr 7, 2026181.00183.08180.72181.50181.500.54%933,085
Apr 2, 2026178.14181.32177.70180.52180.520.29%819,628
Apr 1, 2026177.92180.06177.60180.00180.001.17%1,087,656
Mar 31, 2026177.78179.26176.96177.92177.920.87%1,690,145
Mar 30, 2026173.30176.38172.76176.38176.381.99%1,004,540
Mar 27, 2026172.96174.08171.58172.94172.940.95%879,723
Mar 26, 2026170.36172.70170.32171.32171.320.04%1,092,012
Mar 25, 2026171.12172.60170.32171.26171.261.24%1,040,265
Mar 24, 2026166.52169.30166.26169.16169.162.17%992,448
Mar 23, 2026165.00170.82163.52165.56165.56-1.00%1,196,284
Mar 20, 2026168.54170.18166.80167.24167.24-0.62%2,301,598
Mar 19, 2026168.12169.22167.16168.28168.28-1.37%1,660,231
Mar 18, 2026172.80172.88169.34170.62170.62-0.93%1,252,805
Mar 17, 2026171.22172.90170.82172.22172.220.01%575,378
Mar 16, 2026171.24173.04170.48172.20172.200.77%675,323
Mar 13, 2026170.06171.74169.04170.88170.880.04%819,387
Mar 12, 2026166.72170.82166.10170.82170.822.20%959,200
Mar 11, 2026166.10167.14164.62167.14167.14-0.13%780,227
Mar 10, 2026166.34168.18165.78167.36167.361.20%938,217
Mar 9, 2026164.02165.62162.64165.38165.38-1.15%702,018
Mar 6, 2026170.00170.60165.50167.30167.30-1.76%1,087,380
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