L'Air Liquide S.A. (FRA:AIL)
Germany
· Delayed Price · Currency is EUR 162.50
-0.52 (-0.32%)
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 | 163.12 | 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 |
| Oct 10, 2025 | 171.20 | 172.14 | 171.20 | 172.04 | 172.04 | 0.40% | 9 |
| Oct 9, 2025 | 171.00 | 171.94 | 171.00 | 171.36 | 171.36 | 0.87% | 209 |
| Oct 8, 2025 | 170.50 | 170.50 | 169.34 | 169.88 | 169.88 | 0.13% | 263 |
| Oct 7, 2025 | 170.80 | 170.80 | 169.38 | 169.66 | 169.66 | -0.32% | 379 |
| Oct 6, 2025 | 172.72 | 172.72 | 169.82 | 170.20 | 170.20 | -0.99% | 528 |
| Oct 3, 2025 | 177.62 | 177.62 | 171.90 | 171.90 | 171.90 | -2.88% | 108 |
| Oct 2, 2025 | 176.88 | 177.72 | 175.84 | 177.00 | 177.00 | 0.59% | 292 |
| Oct 1, 2025 | 176.64 | 176.64 | 175.92 | 175.96 | 175.96 | 0.24% | 559 |
| Sep 30, 2025 | 175.64 | 175.64 | 175.00 | 175.54 | 175.54 | -0.18% | 37 |
| Sep 29, 2025 | 175.86 | 176.70 | 175.38 | 175.86 | 175.86 | 0.18% | 639 |
| Sep 26, 2025 | 174.94 | 175.54 | 174.94 | 175.54 | 175.54 | 1.05% | 218 |
| Sep 25, 2025 | 173.38 | 173.80 | 172.66 | 173.72 | 173.72 | 0.42% | 313 |
| Sep 24, 2025 | 175.32 | 175.32 | 173.00 | 173.00 | 173.00 | -1.40% | 163 |
| Sep 23, 2025 | 174.46 | 176.44 | 174.46 | 175.46 | 175.46 | 0.16% | 625 |
| Sep 22, 2025 | 175.80 | 175.80 | 174.68 | 175.18 | 175.18 | -0.31% | 82 |
| Sep 19, 2025 | 173.86 | 175.72 | 173.86 | 175.72 | 175.72 | 0.39% | 30 |
| Sep 18, 2025 | 175.32 | 175.40 | 175.00 | 175.04 | 175.04 | 0.52% | 657 |
| Sep 17, 2025 | 174.50 | 174.50 | 174.14 | 174.14 | 174.14 | -0.83% | 1,064 |
| Sep 16, 2025 | 177.22 | 177.22 | 175.60 | 175.60 | 175.60 | -0.95% | 155 |
| Sep 15, 2025 | 177.56 | 177.90 | 177.12 | 177.28 | 177.28 | -0.19% | 45 |
| Sep 12, 2025 | 176.70 | 177.62 | 176.36 | 177.62 | 177.62 | 1.96% | 123 |
| Sep 11, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -0.05% | - |
| Sep 10, 2025 | 177.90 | 177.90 | 174.28 | 174.28 | 174.28 | -1.51% | 254 |
| Sep 9, 2025 | 176.32 | 177.46 | 176.32 | 176.96 | 176.96 | 0.01% | 28 |
| Sep 8, 2025 | 176.80 | 176.94 | 175.04 | 176.94 | 176.94 | 1.09% | 404 |
| Sep 5, 2025 | 177.46 | 177.46 | 175.04 | 175.04 | 175.04 | -0.69% | 146 |
| Sep 4, 2025 | 176.02 | 176.26 | 176.02 | 176.26 | 176.26 | 0.23% | 25 |
| Sep 3, 2025 | 175.00 | 175.86 | 175.00 | 175.86 | 175.86 | 0.32% | 537 |
| Sep 2, 2025 | 175.64 | 175.66 | 174.72 | 175.30 | 175.30 | -0.51% | 377 |
| Sep 1, 2025 | 177.14 | 177.42 | 176.20 | 176.20 | 176.20 | -0.52% | 58 |
| Aug 29, 2025 | 178.50 | 178.50 | 176.22 | 177.12 | 177.12 | -0.14% | 489 |
| Aug 28, 2025 | 177.58 | 177.58 | 177.04 | 177.36 | 177.36 | -0.68% | 454 |
| Aug 27, 2025 | 178.00 | 178.60 | 178.00 | 178.58 | 178.58 | 0.52% | 130 |
| Aug 26, 2025 | 180.16 | 180.16 | 176.68 | 177.66 | 177.66 | -2.35% | 738 |
| Aug 25, 2025 | 183.38 | 183.38 | 181.82 | 181.94 | 181.94 | -1.03% | 201 |
| Aug 22, 2025 | 184.56 | 184.56 | 182.88 | 183.84 | 183.84 | 0.92% | 874 |
| Aug 21, 2025 | 185.04 | 185.04 | 182.16 | 182.16 | 182.16 | -1.61% | 538 |
| Aug 20, 2025 | 181.98 | 185.14 | 181.98 | 185.14 | 185.14 | 1.31% | 921 |
| Aug 19, 2025 | 179.70 | 182.74 | 179.70 | 182.74 | 182.74 | 1.33% | 239 |
| Aug 18, 2025 | 181.00 | 181.00 | 179.24 | 180.34 | 180.34 | -0.08% | 491 |
| Aug 15, 2025 | 178.50 | 180.70 | 178.50 | 180.48 | 180.48 | 1.40% | 798 |
| Aug 14, 2025 | 175.18 | 178.24 | 175.18 | 177.98 | 177.98 | 1.31% | 88 |
| Aug 13, 2025 | 174.18 | 175.86 | 174.18 | 175.68 | 175.68 | 1.00% | 353 |
| Aug 12, 2025 | 173.64 | 174.36 | 173.12 | 173.94 | 173.94 | 0.78% | 702 |
| Aug 11, 2025 | 174.50 | 174.50 | 172.60 | 172.60 | 172.60 | -1.04% | 246 |
| Aug 8, 2025 | 173.36 | 174.42 | 173.04 | 174.42 | 174.42 | 0.35% | 576 |
| Aug 7, 2025 | 172.56 | 173.82 | 171.92 | 173.82 | 173.82 | 0.75% | 380 |
| Aug 6, 2025 | 174.14 | 174.14 | 172.40 | 172.52 | 172.52 | -0.19% | 240 |
| Aug 5, 2025 | 172.40 | 172.84 | 172.40 | 172.84 | 172.84 | 0.44% | 131 |
| Aug 4, 2025 | 171.72 | 172.46 | 171.58 | 172.08 | 172.08 | 1.22% | 575 |
| Aug 1, 2025 | 172.54 | 172.54 | 169.92 | 170.00 | 170.00 | -1.46% | 243 |
| Jul 31, 2025 | 174.40 | 175.74 | 172.52 | 172.52 | 172.52 | -1.32% | 353 |
| Jul 30, 2025 | 177.32 | 177.32 | 173.68 | 174.82 | 174.82 | -0.40% | 1,575 |
| Jul 29, 2025 | 170.32 | 177.82 | 170.32 | 175.52 | 175.52 | 3.66% | 445 |
| Jul 28, 2025 | 173.40 | 173.88 | 169.32 | 169.32 | 169.32 | -1.72% | 382 |
| Jul 25, 2025 | 172.48 | 172.48 | 172.06 | 172.28 | 172.28 | -0.40% | 557 |
| Jul 24, 2025 | 172.60 | 173.46 | 172.36 | 172.98 | 172.98 | 0.63% | 524 |
| Jul 23, 2025 | 172.20 | 173.20 | 171.74 | 171.90 | 171.90 | 0.24% | 1,006 |
| Jul 22, 2025 | 171.64 | 171.64 | 171.40 | 171.48 | 171.48 | -0.37% | 124 |
| Jul 21, 2025 | 171.48 | 172.88 | 171.48 | 172.12 | 172.12 | -0.29% | 357 |