Air Liquide S.A. (ETR:AIL)
Germany
· Delayed Price · Currency is EUR 181.40
-6.26 (-3.34%)
Apr 28, 2026, 5:35 PM CET
Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 181.52 | 182.38 | 177.92 | 181.40 | 181.40 | -3.34% | 2,459 |
| Apr 27, 2026 | 187.88 | 189.76 | 187.66 | 187.66 | 187.66 | -0.34% | 880 |
| Apr 24, 2026 | 189.00 | 189.00 | 188.28 | 188.30 | 188.30 | 0.27% | 249 |
| Apr 23, 2026 | 186.34 | 188.00 | 185.88 | 187.80 | 187.80 | 0.78% | 916 |
| Apr 22, 2026 | 186.40 | 186.88 | 186.00 | 186.34 | 186.34 | 0.04% | 877 |
| Apr 21, 2026 | 187.24 | 187.24 | 186.26 | 186.26 | 186.26 | -0.14% | 449 |
| Apr 20, 2026 | 185.92 | 186.78 | 185.66 | 186.52 | 186.52 | 0.27% | 456 |
| Apr 17, 2026 | 187.10 | 187.34 | 186.00 | 186.02 | 186.02 | -0.27% | 1,673 |
| Apr 16, 2026 | 188.26 | 188.26 | 185.98 | 186.52 | 186.52 | -0.76% | 1,665 |
| Apr 15, 2026 | 186.98 | 188.12 | 186.98 | 187.94 | 187.94 | 0.33% | 3,397 |
| Apr 14, 2026 | 187.50 | 188.40 | 187.16 | 187.32 | 187.32 | -0.05% | 588 |
| Apr 13, 2026 | 186.42 | 188.02 | 186.42 | 187.42 | 187.42 | -0.55% | 744 |
| Apr 10, 2026 | 186.96 | 188.60 | 186.72 | 188.46 | 188.46 | 0.78% | 936 |
| Apr 9, 2026 | 185.46 | 187.00 | 185.44 | 187.00 | 187.00 | 1.99% | 654 |
| Apr 8, 2026 | 183.82 | 183.98 | 182.50 | 183.36 | 183.36 | 0.96% | 739 |
| Apr 7, 2026 | 181.76 | 182.76 | 181.10 | 181.62 | 181.62 | 0.64% | 1,521 |
| Apr 2, 2026 | 178.16 | 180.58 | 178.16 | 180.46 | 180.46 | 0.38% | 728 |
| Apr 1, 2026 | 177.80 | 179.88 | 177.80 | 179.78 | 179.78 | 1.01% | 2,239 |
| Mar 31, 2026 | 178.06 | 179.00 | 177.68 | 177.98 | 177.98 | 1.01% | 4,137 |
| Mar 30, 2026 | 173.12 | 176.20 | 173.12 | 176.20 | 176.20 | 1.98% | 482 |
| Mar 27, 2026 | 172.14 | 173.96 | 172.02 | 172.78 | 172.78 | 0.84% | 3,049 |
| Mar 26, 2026 | 170.66 | 172.54 | 170.66 | 171.34 | 171.34 | 0.09% | 293 |
| Mar 25, 2026 | 171.04 | 172.02 | 170.80 | 171.18 | 171.18 | 1.24% | 637 |
| Mar 24, 2026 | 166.94 | 169.24 | 166.82 | 169.08 | 169.08 | 2.27% | 1,429 |
| Mar 23, 2026 | 165.00 | 169.32 | 164.00 | 165.32 | 165.32 | -1.12% | 5,542 |
| Mar 20, 2026 | 168.36 | 169.76 | 167.20 | 167.20 | 167.20 | -0.58% | 861 |
| Mar 19, 2026 | 168.52 | 168.74 | 167.12 | 168.18 | 168.18 | -1.40% | 920 |
| Mar 18, 2026 | 172.82 | 172.92 | 169.60 | 170.56 | 170.56 | -1.06% | 378 |
| Mar 17, 2026 | 171.58 | 172.88 | 171.00 | 172.38 | 172.38 | 0.07% | 328 |
| Mar 16, 2026 | 171.86 | 172.94 | 170.74 | 172.26 | 172.26 | 0.81% | 1,791 |
| Mar 13, 2026 | 169.20 | 171.54 | 169.20 | 170.88 | 170.88 | 0.08% | 441 |
| Mar 12, 2026 | 166.72 | 170.74 | 166.40 | 170.74 | 170.74 | 2.26% | 2,465 |
| Mar 11, 2026 | 165.88 | 166.96 | 165.00 | 166.96 | 166.96 | -0.29% | 844 |
| Mar 10, 2026 | 167.00 | 168.20 | 166.00 | 167.44 | 167.44 | 1.27% | 821 |
| Mar 9, 2026 | 162.98 | 165.46 | 162.94 | 165.34 | 165.34 | -1.12% | 1,946 |
| Mar 6, 2026 | 170.20 | 170.20 | 165.70 | 167.22 | 167.22 | -1.76% | 1,260 |
| Mar 5, 2026 | 171.56 | 172.54 | 170.22 | 170.22 | 170.22 | -1.28% | 713 |
| Mar 4, 2026 | 173.84 | 173.84 | 172.12 | 172.42 | 172.42 | -0.70% | 966 |
| Mar 3, 2026 | 173.44 | 173.76 | 172.24 | 173.64 | 173.64 | -1.18% | 7,112 |
| Mar 2, 2026 | 175.22 | 177.28 | 174.98 | 175.72 | 175.72 | -0.87% | 1,997 |
| Feb 27, 2026 | 179.86 | 180.06 | 177.26 | 177.26 | 177.26 | -1.18% | 609 |
| Feb 26, 2026 | 178.02 | 179.84 | 178.02 | 179.38 | 179.38 | 0.63% | 2,590 |
| Feb 25, 2026 | 178.28 | 178.70 | 177.48 | 178.26 | 178.26 | 0.61% | 507 |
| Feb 24, 2026 | 175.40 | 177.70 | 175.06 | 177.18 | 177.18 | 1.49% | 2,080 |
| Feb 23, 2026 | 175.46 | 175.46 | 173.32 | 174.58 | 174.58 | -0.55% | 1,252 |
| Feb 20, 2026 | 171.56 | 176.18 | 170.94 | 175.54 | 175.54 | 4.75% | 4,059 |
| Feb 19, 2026 | 168.00 | 168.04 | 166.18 | 167.58 | 167.58 | -0.12% | 887 |
| Feb 18, 2026 | 169.38 | 169.38 | 165.98 | 167.78 | 167.78 | -1.60% | 2,067 |
| Feb 17, 2026 | 169.92 | 170.80 | 169.76 | 170.50 | 170.50 | 0.63% | 1,100 |
| Feb 16, 2026 | 168.66 | 170.40 | 168.60 | 169.44 | 169.44 | -0.06% | 1,145 |
| Feb 13, 2026 | 168.10 | 169.66 | 167.54 | 169.54 | 169.54 | 1.06% | 669 |
| Feb 12, 2026 | 167.82 | 168.40 | 167.76 | 167.76 | 167.76 | -0.11% | 416 |
| Feb 11, 2026 | 169.14 | 169.14 | 166.86 | 167.94 | 167.94 | -0.74% | 266 |
| Feb 10, 2026 | 168.26 | 169.48 | 167.92 | 169.20 | 169.20 | 1.20% | 1,192 |
| Feb 9, 2026 | 167.02 | 167.38 | 165.98 | 167.20 | 167.20 | -0.49% | 415 |
| Feb 6, 2026 | 167.82 | 168.02 | 166.42 | 168.02 | 168.02 | 0.21% | 233 |
| Feb 5, 2026 | 168.76 | 168.76 | 166.40 | 167.66 | 167.66 | -0.47% | 668 |
| Feb 4, 2026 | 160.56 | 168.46 | 160.56 | 168.46 | 168.46 | 5.62% | 1,563 |
| Feb 3, 2026 | 159.48 | 161.00 | 158.00 | 159.50 | 159.50 | 0.03% | 1,469 |
| Feb 2, 2026 | 158.54 | 160.66 | 158.54 | 159.46 | 159.46 | 0.73% | 3,738 |
| Jan 30, 2026 | 157.84 | 158.58 | 157.48 | 158.30 | 158.30 | 0.20% | 893 |
| Jan 29, 2026 | 157.58 | 158.66 | 157.18 | 157.98 | 157.98 | 0.78% | 747 |
| Jan 28, 2026 | 156.52 | 156.76 | 155.30 | 156.76 | 156.76 | -0.25% | 3,183 |
| Jan 27, 2026 | 157.04 | 158.42 | 156.78 | 157.16 | 157.16 | -0.19% | 1,025 |
| Jan 26, 2026 | 158.00 | 158.24 | 157.34 | 157.46 | 157.46 | -0.08% | 1,230 |
| Jan 23, 2026 | 156.70 | 157.58 | 156.10 | 157.58 | 157.58 | 0.18% | 664 |
| Jan 22, 2026 | 156.90 | 157.68 | 156.90 | 157.30 | 157.30 | 1.04% | 736 |
| Jan 21, 2026 | 155.96 | 155.98 | 155.20 | 155.68 | 155.68 | - | 818 |
| Jan 20, 2026 | 156.38 | 156.38 | 155.68 | 155.68 | 155.68 | -0.73% | 372 |
| Jan 19, 2026 | 158.02 | 158.70 | 156.64 | 156.82 | 156.82 | -1.48% | 2,288 |
| Jan 16, 2026 | 159.88 | 159.88 | 158.16 | 159.18 | 159.18 | -0.95% | 1,914 |
| Jan 15, 2026 | 160.52 | 161.52 | 160.44 | 160.70 | 160.70 | -0.45% | 1,447 |
| Jan 14, 2026 | 158.52 | 161.42 | 158.52 | 161.42 | 161.42 | 2.14% | 1,004 |
| Jan 13, 2026 | 158.52 | 158.52 | 157.80 | 158.04 | 158.04 | -0.53% | 851 |
| Jan 12, 2026 | 159.46 | 159.46 | 157.88 | 158.88 | 158.88 | 0.03% | 1,027 |
| Jan 9, 2026 | 155.76 | 158.84 | 155.44 | 158.84 | 158.84 | 1.90% | 790 |
| Jan 8, 2026 | 156.72 | 156.72 | 155.52 | 155.88 | 155.88 | -0.08% | 306 |
| Jan 7, 2026 | 156.66 | 156.98 | 155.42 | 156.00 | 156.00 | -1.02% | 853 |
| Jan 6, 2026 | 155.46 | 157.92 | 155.00 | 157.60 | 157.60 | 0.36% | 662 |
| Jan 5, 2026 | 159.18 | 159.36 | 157.04 | 157.04 | 157.04 | -1.18% | 3,268 |
| Jan 2, 2026 | 159.78 | 160.28 | 158.36 | 158.92 | 158.92 | -1.02% | 1,056 |
| Dec 30, 2025 | 160.36 | 160.62 | 160.00 | 160.56 | 160.56 | 0.07% | 213 |
| Dec 29, 2025 | 160.02 | 160.80 | 159.90 | 160.44 | 160.44 | 0.40% | 449 |
| Dec 23, 2025 | 159.56 | 160.40 | 159.56 | 159.80 | 159.80 | -0.10% | 395 |
| Dec 22, 2025 | 159.44 | 160.14 | 159.26 | 159.96 | 159.96 | 0.31% | 765 |
| Dec 19, 2025 | 159.80 | 159.92 | 159.42 | 159.46 | 159.46 | -0.15% | 713 |
| Dec 18, 2025 | 159.30 | 159.70 | 159.08 | 159.70 | 159.70 | 0.28% | 1,156 |
| Dec 17, 2025 | 160.38 | 160.38 | 158.44 | 159.26 | 159.26 | -0.09% | 220 |
| Dec 16, 2025 | 159.08 | 159.64 | 158.84 | 159.40 | 159.40 | -0.08% | 184 |
| Dec 15, 2025 | 159.72 | 160.48 | 159.52 | 159.52 | 159.52 | 0.59% | 774 |
| Dec 12, 2025 | 159.12 | 159.16 | 158.44 | 158.58 | 158.58 | 0.06% | 147 |
| Dec 11, 2025 | 158.76 | 158.76 | 157.68 | 158.48 | 158.48 | -0.18% | 437 |
| Dec 10, 2025 | 158.16 | 158.76 | 157.76 | 158.76 | 158.76 | 0.10% | 743 |
| Dec 9, 2025 | 160.98 | 160.98 | 158.60 | 158.60 | 158.60 | -1.86% | 726 |
| Dec 8, 2025 | 162.40 | 162.40 | 161.38 | 161.60 | 161.60 | -0.91% | 135 |
| 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 |