L'Air Liquide S.A. (ETR:AIL)
Germany
· Delayed Price · Currency is EUR 163.08
-0.26 (-0.16%)
At close: Dec 5, 2025
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 163.64 | 163.78 | 162.52 | 163.08 | 163.08 | -0.16% | 1,423 |
| Dec 4, 2025 | 163.88 | 163.96 | 163.34 | 163.34 | 163.34 | -0.27% | 190 |
| Dec 3, 2025 | 164.02 | 164.16 | 163.78 | 163.78 | 163.78 | -0.33% | 68 |
| Dec 2, 2025 | 165.10 | 165.70 | 164.32 | 164.32 | 164.32 | -0.96% | 2,356 |
| Dec 1, 2025 | 165.44 | 165.94 | 164.92 | 165.92 | 165.92 | 0.51% | 565 |
| Nov 28, 2025 | 164.68 | 165.08 | 164.16 | 165.08 | 165.08 | 0.33% | 101 |
| Nov 27, 2025 | 164.70 | 164.70 | 164.46 | 164.54 | 164.54 | -0.25% | 834 |
| Nov 26, 2025 | 164.46 | 165.04 | 164.24 | 164.96 | 164.96 | 0.33% | 82 |
| Nov 25, 2025 | 163.80 | 165.02 | 163.62 | 164.42 | 164.42 | -0.12% | 193 |
| Nov 24, 2025 | 165.36 | 165.76 | 162.36 | 164.62 | 164.62 | -0.80% | 789 |
| Nov 21, 2025 | 166.00 | 166.70 | 165.94 | 165.94 | 165.94 | 0.14% | 114 |
| Nov 20, 2025 | 166.26 | 166.26 | 165.70 | 165.70 | 165.70 | -0.08% | 50 |
| Nov 19, 2025 | 165.64 | 166.12 | 165.42 | 165.84 | 165.84 | - | 201 |
| Nov 18, 2025 | 168.26 | 168.26 | 165.80 | 165.84 | 165.84 | -2.24% | 1,073 |
| Nov 17, 2025 | 170.74 | 170.74 | 169.56 | 169.64 | 169.64 | -0.80% | 254 |
| Nov 14, 2025 | 172.18 | 172.56 | 170.96 | 171.00 | 171.00 | -1.27% | 1,015 |
| Nov 13, 2025 | 173.46 | 173.52 | 173.20 | 173.20 | 173.20 | 0.53% | 240 |
| Nov 12, 2025 | 172.00 | 172.98 | 171.70 | 172.28 | 172.28 | 0.42% | 1,104 |
| Nov 11, 2025 | 170.08 | 172.36 | 170.08 | 171.56 | 171.56 | 1.08% | 407 |
| Nov 10, 2025 | 169.70 | 170.24 | 169.32 | 169.72 | 169.72 | 0.28% | 453 |
| Nov 7, 2025 | 168.68 | 169.24 | 167.24 | 169.24 | 169.24 | 0.69% | 222 |
| Nov 6, 2025 | 168.50 | 168.82 | 168.08 | 168.08 | 168.08 | -0.49% | 252 |
| Nov 5, 2025 | 168.16 | 169.22 | 168.16 | 168.90 | 168.90 | -0.11% | 1,444 |
| Nov 4, 2025 | 167.08 | 169.08 | 166.52 | 169.08 | 169.08 | 0.74% | 2,472 |
| Nov 3, 2025 | 167.40 | 168.60 | 167.28 | 167.84 | 167.84 | -0.08% | 1,917 |
| Oct 31, 2025 | 170.06 | 170.06 | 167.44 | 167.98 | 167.98 | -1.59% | 1,108 |
| Oct 30, 2025 | 169.80 | 170.70 | 169.80 | 170.70 | 170.70 | 0.73% | 769 |
| Oct 29, 2025 | 173.40 | 173.40 | 169.46 | 169.46 | 169.46 | -2.64% | 933 |
| Oct 28, 2025 | 174.44 | 175.50 | 174.06 | 174.06 | 174.06 | 1.01% | 1,351 |
| Oct 27, 2025 | 171.52 | 172.32 | 171.52 | 172.32 | 172.32 | -0.03% | 402 |
| Oct 24, 2025 | 173.12 | 173.12 | 171.82 | 172.38 | 172.38 | -0.28% | 105 |
| Oct 23, 2025 | 171.66 | 173.38 | 171.66 | 172.86 | 172.86 | 0.35% | 357 |
| Oct 22, 2025 | 173.16 | 173.16 | 171.60 | 172.26 | 172.26 | -0.45% | 7,592 |
| Oct 21, 2025 | 172.84 | 173.62 | 172.32 | 173.04 | 173.04 | -0.15% | 8,519 |
| Oct 20, 2025 | 172.30 | 173.30 | 172.08 | 173.30 | 173.30 | 0.30% | 600 |
| Oct 17, 2025 | 171.66 | 172.94 | 171.66 | 172.78 | 172.78 | -0.72% | 638 |
| Oct 16, 2025 | 170.78 | 174.04 | 170.78 | 174.04 | 174.04 | 1.65% | 490 |
| Oct 15, 2025 | 172.02 | 172.50 | 171.22 | 171.22 | 171.22 | -0.13% | 929 |
| Oct 14, 2025 | 169.98 | 171.88 | 169.98 | 171.44 | 171.44 | 0.16% | 184 |
| Oct 13, 2025 | 170.18 | 171.16 | 169.98 | 171.16 | 171.16 | 0.94% | 1,781 |
| Oct 10, 2025 | 172.08 | 172.08 | 168.76 | 169.56 | 169.56 | -1.10% | 835 |
| Oct 9, 2025 | 170.30 | 172.00 | 170.02 | 171.44 | 171.44 | 0.97% | 22,940 |
| Oct 8, 2025 | 169.52 | 170.24 | 169.48 | 169.80 | 169.80 | 0.22% | 264 |
| Oct 7, 2025 | 170.20 | 170.20 | 169.26 | 169.42 | 169.42 | -0.21% | 607 |
| Oct 6, 2025 | 171.86 | 172.16 | 169.60 | 169.78 | 169.78 | -1.11% | 2,726 |
| Oct 3, 2025 | 175.94 | 175.94 | 171.68 | 171.68 | 171.68 | -2.75% | 461 |
| Oct 2, 2025 | 176.36 | 177.00 | 176.00 | 176.54 | 176.54 | 0.35% | 328 |
| Oct 1, 2025 | 176.48 | 176.48 | 175.84 | 175.92 | 175.92 | -0.42% | 337 |
| Sep 30, 2025 | 174.96 | 176.66 | 174.96 | 176.66 | 176.66 | 0.10% | 397 |
| Sep 29, 2025 | 175.70 | 176.48 | 175.48 | 176.48 | 176.48 | 0.60% | 929 |
| Sep 26, 2025 | 175.32 | 176.08 | 175.24 | 175.42 | 175.42 | 0.86% | 357 |
| Sep 25, 2025 | 173.24 | 174.08 | 172.76 | 173.92 | 173.92 | 0.24% | 370 |
| Sep 24, 2025 | 174.54 | 174.90 | 173.24 | 173.50 | 173.50 | -1.07% | 439 |
| Sep 23, 2025 | 175.08 | 176.18 | 175.08 | 175.38 | 175.38 | 0.46% | 171 |
| Sep 22, 2025 | 175.10 | 175.18 | 174.26 | 174.58 | 174.58 | -0.66% | 333 |
| Sep 19, 2025 | 175.70 | 176.32 | 175.68 | 175.74 | 175.74 | 0.61% | 1,166 |
| Sep 18, 2025 | 174.56 | 174.68 | 174.56 | 174.68 | 174.68 | 0.28% | 93 |
| Sep 17, 2025 | 174.50 | 174.50 | 174.00 | 174.20 | 174.20 | -0.17% | 154 |
| Sep 16, 2025 | 176.64 | 176.64 | 174.50 | 174.50 | 174.50 | -1.48% | 165 |
| Sep 15, 2025 | 177.66 | 178.94 | 176.82 | 177.12 | 177.12 | -0.09% | 427 |
| Sep 12, 2025 | 176.86 | 177.28 | 176.86 | 177.28 | 177.28 | 0.08% | 137 |
| Sep 11, 2025 | 175.26 | 177.14 | 175.26 | 177.14 | 177.14 | 1.54% | 213 |
| Sep 10, 2025 | 176.88 | 176.88 | 174.46 | 174.46 | 174.46 | -1.45% | 227 |
| Sep 9, 2025 | 177.40 | 177.54 | 177.02 | 177.02 | 177.02 | 0.06% | 66 |
| Sep 8, 2025 | 175.66 | 176.96 | 175.20 | 176.92 | 176.92 | 0.87% | 138 |
| Sep 5, 2025 | 176.70 | 176.72 | 174.98 | 175.40 | 175.40 | -0.44% | 176 |
| Sep 4, 2025 | 176.24 | 177.04 | 176.18 | 176.18 | 176.18 | 0.26% | 367 |
| Sep 3, 2025 | 176.22 | 176.22 | 174.98 | 175.72 | 175.72 | 0.48% | 349 |
| Sep 2, 2025 | 175.80 | 175.80 | 174.88 | 174.88 | 174.88 | -0.82% | 507 |
| Sep 1, 2025 | 176.86 | 176.86 | 176.32 | 176.32 | 176.32 | 0.02% | 220 |
| Aug 29, 2025 | 176.12 | 176.90 | 176.12 | 176.28 | 176.28 | -0.64% | 280 |
| Aug 28, 2025 | 178.90 | 179.22 | 177.10 | 177.42 | 177.42 | -0.37% | 508 |
| Aug 27, 2025 | 176.80 | 178.54 | 176.80 | 178.08 | 178.08 | 0.72% | 426 |
| Aug 26, 2025 | 178.94 | 178.94 | 176.72 | 176.80 | 176.80 | -2.17% | 533 |
| Aug 25, 2025 | 182.76 | 182.76 | 180.72 | 180.72 | 180.72 | -1.29% | 745 |
| Aug 22, 2025 | 183.68 | 183.68 | 182.96 | 183.08 | 183.08 | -0.19% | 274 |
| Aug 21, 2025 | 183.84 | 183.84 | 183.20 | 183.42 | 183.42 | -0.88% | 896 |
| Aug 20, 2025 | 182.80 | 185.04 | 182.80 | 185.04 | 185.04 | 0.91% | 156 |
| Aug 19, 2025 | 182.00 | 183.38 | 182.00 | 183.38 | 183.38 | 1.87% | 104 |
| Aug 18, 2025 | 179.98 | 180.12 | 179.14 | 180.02 | 180.02 | -0.03% | 276 |
| Aug 15, 2025 | 180.28 | 180.58 | 179.76 | 180.08 | 180.08 | 0.76% | 226 |
| Aug 14, 2025 | 177.00 | 178.72 | 177.00 | 178.72 | 178.72 | 1.68% | 197 |
| Aug 13, 2025 | 174.80 | 175.84 | 174.80 | 175.76 | 175.76 | 1.16% | 256 |
| Aug 12, 2025 | 173.28 | 174.26 | 173.28 | 173.74 | 173.74 | 0.74% | 196 |
| Aug 11, 2025 | 174.20 | 174.20 | 172.16 | 172.46 | 172.46 | -0.71% | 12,193 |
| Aug 8, 2025 | 173.18 | 173.70 | 173.18 | 173.70 | 173.70 | 0.07% | 24 |
| Aug 7, 2025 | 172.06 | 174.02 | 172.06 | 173.58 | 173.58 | 1.06% | 496 |
| Aug 6, 2025 | 172.74 | 173.38 | 171.76 | 171.76 | 171.76 | -0.73% | 137 |
| Aug 5, 2025 | 172.62 | 173.02 | 172.62 | 173.02 | 173.02 | 0.48% | 166 |
| Aug 4, 2025 | 171.50 | 172.78 | 171.50 | 172.20 | 172.20 | 1.40% | 485 |
| Aug 1, 2025 | 171.36 | 171.38 | 169.82 | 169.82 | 169.82 | -1.78% | 1,354 |
| Jul 31, 2025 | 175.48 | 175.48 | 172.90 | 172.90 | 172.90 | -0.86% | 304 |
| Jul 30, 2025 | 174.92 | 175.36 | 174.40 | 174.40 | 174.40 | -0.52% | 121 |
| Jul 29, 2025 | 173.54 | 176.96 | 173.54 | 175.32 | 175.32 | 1.74% | 744 |
| Jul 28, 2025 | 173.14 | 173.60 | 171.20 | 172.32 | 172.32 | 0.34% | 810 |
| Jul 25, 2025 | 172.40 | 172.40 | 171.74 | 171.74 | 171.74 | -0.65% | 172 |
| Jul 24, 2025 | 172.86 | 172.86 | 171.94 | 172.86 | 172.86 | 0.31% | 364 |
| Jul 23, 2025 | 173.18 | 173.18 | 171.88 | 172.32 | 172.32 | 0.33% | 584 |
| Jul 22, 2025 | 171.38 | 171.76 | 170.80 | 171.76 | 171.76 | -0.19% | 1,886 |
| Jul 21, 2025 | 172.42 | 172.42 | 172.06 | 172.08 | 172.08 | 0.07% | 67 |