Air Liquide S.A. (FRA:AIL)
Germany
· Delayed Price · Currency is EUR 167.30
-2.86 (-1.68%)
Last updated: Mar 6, 2026, 2:10 PM CET
Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 170.48 | 170.48 | 170.48 | 170.48 | - | 0.19% | - |
| Mar 5, 2026 | 172.42 | 172.62 | 169.94 | 170.16 | 170.16 | -1.53% | 881 |
| Mar 4, 2026 | 172.90 | 173.14 | 172.42 | 172.80 | 172.80 | -0.08% | 362 |
| Mar 3, 2026 | 173.32 | 173.78 | 172.58 | 172.94 | 172.94 | -1.72% | 186 |
| Mar 2, 2026 | 175.50 | 177.18 | 175.00 | 175.96 | 175.96 | -1.37% | 686 |
| Feb 27, 2026 | 179.40 | 180.00 | 177.34 | 178.40 | 178.40 | -0.76% | 516 |
| Feb 26, 2026 | 178.02 | 179.78 | 178.02 | 179.76 | 179.76 | 0.62% | 679 |
| Feb 25, 2026 | 177.60 | 178.76 | 177.60 | 178.66 | 178.66 | 0.86% | 505 |
| Feb 24, 2026 | 174.54 | 177.50 | 174.54 | 177.14 | 177.14 | 1.14% | 928 |
| Feb 23, 2026 | 175.72 | 175.74 | 173.46 | 175.14 | 175.14 | -0.45% | 324 |
| Feb 20, 2026 | 169.88 | 175.94 | 169.88 | 175.94 | 175.94 | 5.29% | 1,023 |
| Feb 19, 2026 | 166.84 | 167.60 | 165.94 | 167.10 | 167.10 | 0.93% | 697 |
| Feb 18, 2026 | 170.30 | 170.30 | 165.42 | 165.56 | 165.56 | -2.69% | 2,017 |
| Feb 17, 2026 | 169.40 | 170.68 | 169.40 | 170.14 | 170.14 | 0.28% | 129 |
| Feb 16, 2026 | 170.14 | 170.50 | 168.64 | 169.66 | 169.66 | 0.22% | 319 |
| Feb 13, 2026 | 168.54 | 169.28 | 167.46 | 169.28 | 169.28 | 0.56% | 440 |
| Feb 12, 2026 | 168.68 | 168.68 | 167.98 | 168.34 | 168.34 | 0.20% | 148 |
| Feb 11, 2026 | 169.64 | 169.64 | 166.86 | 168.00 | 168.00 | -0.45% | 811 |
| Feb 10, 2026 | 166.72 | 169.40 | 166.72 | 168.76 | 168.76 | 0.91% | 1,537 |
| Feb 9, 2026 | 167.06 | 167.24 | 166.28 | 167.24 | 167.24 | -0.46% | 303 |
| Feb 6, 2026 | 166.88 | 168.02 | 166.58 | 168.02 | 168.02 | 0.21% | 384 |
| Feb 5, 2026 | 167.24 | 167.90 | 166.80 | 167.66 | 167.66 | 0.35% | 830 |
| Feb 4, 2026 | 159.42 | 168.10 | 159.42 | 167.08 | 167.08 | 4.83% | 796 |
| Feb 3, 2026 | 160.64 | 160.64 | 158.38 | 159.38 | 159.38 | -0.23% | 1,656 |
| Feb 2, 2026 | 158.52 | 160.64 | 158.16 | 159.74 | 159.74 | 0.85% | 513 |
| Jan 30, 2026 | 158.34 | 158.58 | 157.48 | 158.40 | 158.40 | -0.49% | 452 |
| Jan 29, 2026 | 156.48 | 159.18 | 156.48 | 159.18 | 159.18 | 1.32% | 1,522 |
| Jan 28, 2026 | 157.32 | 157.32 | 155.30 | 157.10 | 157.10 | -0.10% | 638 |
| Jan 27, 2026 | 158.40 | 158.40 | 156.86 | 157.26 | 157.26 | -0.13% | 433 |
| Jan 26, 2026 | 158.98 | 158.98 | 156.88 | 157.46 | 157.46 | -0.16% | 357 |
| Jan 23, 2026 | 156.92 | 157.72 | 156.28 | 157.72 | 157.72 | 0.39% | 1,056 |
| Jan 22, 2026 | 158.12 | 158.12 | 157.08 | 157.10 | 157.10 | 1.08% | 530 |
| Jan 21, 2026 | 155.48 | 156.14 | 155.30 | 155.42 | 155.42 | -0.91% | 160 |
| Jan 20, 2026 | 156.30 | 156.84 | 155.36 | 156.84 | 156.84 | 0.19% | 1,161 |
| Jan 19, 2026 | 160.00 | 160.00 | 156.54 | 156.54 | 156.54 | -1.56% | 1,054 |
| Jan 16, 2026 | 159.68 | 159.76 | 158.64 | 159.02 | 159.02 | -1.21% | 193 |
| Jan 15, 2026 | 161.68 | 162.48 | 160.00 | 160.96 | 160.96 | 0.05% | 980 |
| Jan 14, 2026 | 158.32 | 160.88 | 158.20 | 160.88 | 160.88 | 1.84% | 975 |
| Jan 13, 2026 | 159.26 | 159.26 | 157.62 | 157.98 | 157.98 | -0.62% | 694 |
| Jan 12, 2026 | 158.56 | 159.12 | 158.02 | 158.96 | 158.96 | -0.44% | 662 |
| Jan 9, 2026 | 157.00 | 159.66 | 155.66 | 159.66 | 159.66 | 1.69% | 685 |
| Jan 8, 2026 | 156.66 | 157.00 | 155.44 | 157.00 | 157.00 | 0.31% | 1,026 |
| Jan 7, 2026 | 158.36 | 158.36 | 155.24 | 156.52 | 156.52 | -0.61% | 864 |
| Jan 6, 2026 | 157.92 | 157.92 | 155.00 | 157.48 | 157.48 | -0.24% | 831 |
| Jan 5, 2026 | 161.18 | 161.18 | 157.52 | 157.86 | 157.86 | -0.39% | 800 |
| Jan 2, 2026 | 159.56 | 160.18 | 158.48 | 158.48 | 158.48 | -1.25% | 435 |
| Dec 30, 2025 | 160.60 | 160.60 | 160.18 | 160.48 | 160.48 | -0.05% | 183 |
| Dec 29, 2025 | 159.08 | 160.72 | 159.08 | 160.56 | 160.56 | 0.45% | 627 |
| Dec 23, 2025 | 159.82 | 160.26 | 159.82 | 159.84 | 159.84 | -0.16% | 517 |
| Dec 22, 2025 | 160.38 | 160.38 | 159.24 | 160.10 | 160.10 | 0.11% | 801 |
| Dec 19, 2025 | 160.14 | 160.14 | 159.50 | 159.92 | 159.92 | 0.01% | 401 |
| Dec 18, 2025 | 159.70 | 159.90 | 159.12 | 159.90 | 159.90 | 0.35% | 1,237 |
| Dec 17, 2025 | 160.60 | 160.80 | 158.94 | 159.34 | 159.34 | -0.59% | 256 |
| Dec 16, 2025 | 159.76 | 160.28 | 159.00 | 160.28 | 160.28 | 0.30% | 169 |
| Dec 15, 2025 | 159.24 | 160.56 | 159.24 | 159.80 | 159.80 | 0.96% | 492 |
| Dec 12, 2025 | 159.00 | 159.32 | 158.24 | 158.28 | 158.28 | -0.37% | 493 |
| Dec 11, 2025 | 158.88 | 158.88 | 157.54 | 158.86 | 158.86 | -0.24% | 1,662 |
| Dec 10, 2025 | 157.90 | 159.24 | 157.62 | 159.24 | 159.24 | 2.26% | 866 |
| Dec 9, 2025 | 161.70 | 161.70 | 155.72 | 155.72 | 155.72 | -3.77% | 935 |
| Dec 8, 2025 | 162.74 | 162.74 | 161.24 | 161.82 | 161.82 | -0.42% | 756 |
| Dec 5, 2025 | 163.12 | 163.58 | 162.50 | 162.50 | 162.50 | -0.32% | 410 |
| Dec 4, 2025 | 164.30 | 164.30 | 163.02 | 163.02 | 163.02 | -0.29% | 602 |
| Dec 3, 2025 | 164.80 | 164.80 | 163.50 | 163.50 | 163.50 | -0.85% | 1,007 |
| Dec 2, 2025 | 165.82 | 165.82 | 164.86 | 164.90 | 164.90 | -0.91% | 831 |
| Dec 1, 2025 | 165.04 | 166.42 | 165.04 | 166.42 | 166.42 | 1.13% | 99 |
| Nov 28, 2025 | 165.04 | 165.24 | 164.40 | 164.56 | 164.56 | -0.69% | 135 |
| Nov 27, 2025 | 164.92 | 165.70 | 164.52 | 165.70 | 165.70 | 0.73% | 317 |
| Nov 26, 2025 | 164.24 | 164.60 | 164.24 | 164.50 | 164.50 | -0.27% | 201 |
| Nov 25, 2025 | 163.80 | 165.26 | 162.96 | 164.94 | 164.94 | 0.62% | 1,097 |
| Nov 24, 2025 | 166.30 | 166.30 | 162.00 | 163.92 | 163.92 | -1.99% | 1,181 |
| Nov 21, 2025 | 165.00 | 167.24 | 165.00 | 167.24 | 167.24 | 0.88% | 368 |
| Nov 20, 2025 | 166.84 | 167.10 | 165.62 | 165.78 | 165.78 | 0.08% | 494 |
| Nov 19, 2025 | 165.86 | 166.18 | 165.24 | 165.64 | 165.64 | -0.54% | 631 |
| Nov 18, 2025 | 167.38 | 168.06 | 165.64 | 166.54 | 166.54 | -1.79% | 429 |
| Nov 17, 2025 | 171.42 | 171.42 | 169.58 | 169.58 | 169.58 | -0.83% | 312 |
| Nov 14, 2025 | 170.68 | 172.74 | 170.68 | 171.00 | 171.00 | -0.56% | 197 |
| Nov 13, 2025 | 172.74 | 173.78 | 171.88 | 171.96 | 171.96 | -0.39% | 375 |
| Nov 12, 2025 | 171.80 | 173.16 | 171.80 | 172.64 | 172.64 | 0.33% | 428 |
| Nov 11, 2025 | 169.78 | 172.08 | 169.46 | 172.08 | 172.08 | 1.31% | 144 |
| Nov 10, 2025 | 170.00 | 170.00 | 169.56 | 169.86 | 169.86 | -0.02% | 375 |
| Nov 7, 2025 | 166.78 | 169.90 | 166.78 | 169.90 | 169.90 | 1.16% | 387 |
| Nov 6, 2025 | 167.62 | 168.88 | 167.62 | 167.96 | 167.96 | -0.53% | 205 |
| Nov 5, 2025 | 167.34 | 169.44 | 167.34 | 168.86 | 168.86 | 0.78% | 701 |
| Nov 4, 2025 | 167.22 | 168.38 | 166.56 | 167.56 | 167.56 | -0.36% | 675 |
| Nov 3, 2025 | 168.48 | 168.48 | 167.32 | 168.16 | 168.16 | 0.66% | 577 |
| Oct 31, 2025 | 170.00 | 170.00 | 167.06 | 167.06 | 167.06 | -2.09% | 13 |
| Oct 30, 2025 | 170.62 | 170.62 | 169.32 | 170.62 | 170.62 | 0.80% | 70 |
| Oct 29, 2025 | 174.62 | 174.62 | 169.26 | 169.26 | 169.26 | -3.29% | 977 |
| Oct 28, 2025 | 172.82 | 175.14 | 172.82 | 175.02 | 175.02 | 1.58% | 304 |
| Oct 27, 2025 | 172.52 | 172.58 | 171.84 | 172.30 | 172.30 | 0.19% | 635 |
| Oct 24, 2025 | 172.90 | 173.20 | 171.98 | 171.98 | 171.98 | -0.72% | 1,170 |
| Oct 23, 2025 | 172.22 | 173.54 | 172.22 | 173.22 | 173.22 | 0.80% | 270 |
| Oct 22, 2025 | 172.78 | 172.78 | 171.10 | 171.84 | 171.84 | -0.68% | 95 |
| Oct 21, 2025 | 173.00 | 173.68 | 172.64 | 173.02 | 173.02 | -0.12% | 963 |
| Oct 20, 2025 | 173.10 | 173.22 | 171.74 | 173.22 | 173.22 | 0.85% | 167 |
| Oct 17, 2025 | 171.76 | 171.76 | 171.76 | 171.76 | 171.76 | -0.88% | - |
| Oct 16, 2025 | 171.90 | 173.42 | 171.54 | 173.28 | 173.28 | 1.43% | 552 |
| Oct 15, 2025 | 171.24 | 172.02 | 170.84 | 170.84 | 170.84 | -0.08% | 214 |
| Oct 14, 2025 | 170.96 | 171.76 | 169.78 | 170.98 | 170.98 | 0.66% | 190 |
| Oct 13, 2025 | 170.42 | 170.42 | 169.84 | 169.86 | 169.86 | -1.27% | 105 |