Air Liquide S.A. (FRA:AIL)
Germany
· Delayed Price · Currency is EUR 180.42
-8.66 (-4.58%)
Last updated: Apr 28, 2026, 4:49 PM CET
Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 184.90 | 184.90 | 181.84 | 181.84 | - | -3.83% | 99 |
| Apr 27, 2026 | 189.52 | 189.52 | 187.50 | 189.08 | 189.08 | 0.36% | 512 |
| Apr 24, 2026 | 186.92 | 188.68 | 186.92 | 188.40 | 188.40 | 0.57% | 269 |
| Apr 23, 2026 | 184.60 | 187.34 | 184.60 | 187.34 | 187.34 | 0.70% | 342 |
| Apr 22, 2026 | 186.14 | 186.82 | 185.56 | 186.04 | 186.04 | -0.36% | 554 |
| Apr 21, 2026 | 186.32 | 187.20 | 186.32 | 186.72 | 186.72 | 0.33% | 93 |
| Apr 20, 2026 | 185.08 | 186.56 | 185.08 | 186.10 | 186.10 | 0.62% | 684 |
| Apr 17, 2026 | 186.00 | 186.94 | 184.96 | 184.96 | 184.96 | -0.54% | 186 |
| Apr 16, 2026 | 187.56 | 187.86 | 185.96 | 185.96 | 185.96 | -0.62% | 159 |
| Apr 15, 2026 | 188.74 | 188.74 | 186.86 | 187.12 | 187.12 | -0.02% | 1,123 |
| Apr 14, 2026 | 189.18 | 190.00 | 187.16 | 187.16 | 187.16 | -0.88% | 552 |
| Apr 13, 2026 | 189.28 | 189.28 | 187.14 | 188.82 | 188.82 | -0.02% | 1,408 |
| Apr 10, 2026 | 188.00 | 188.86 | 187.02 | 188.86 | 188.86 | 0.18% | 481 |
| Apr 9, 2026 | 182.24 | 188.52 | 182.24 | 188.52 | 188.52 | 3.68% | 436 |
| Apr 8, 2026 | 182.38 | 184.00 | 181.44 | 181.82 | 181.82 | 0.12% | 612 |
| Apr 7, 2026 | 180.94 | 182.64 | 180.94 | 181.60 | 181.60 | 0.96% | 175 |
| Apr 2, 2026 | 176.06 | 179.88 | 176.06 | 179.88 | 179.88 | 0.68% | 358 |
| Apr 1, 2026 | 179.16 | 180.00 | 178.34 | 178.66 | 178.66 | -0.50% | 505 |
| Mar 31, 2026 | 177.18 | 179.56 | 177.18 | 179.56 | 179.56 | 3.55% | 1,112 |
| Mar 30, 2026 | 172.34 | 173.40 | 172.34 | 173.40 | 173.40 | 0.25% | 253 |
| Mar 27, 2026 | 171.86 | 173.70 | 171.86 | 172.96 | 172.96 | 1.62% | 418 |
| Mar 26, 2026 | 170.12 | 172.16 | 170.12 | 170.20 | 170.20 | -0.65% | 352 |
| Mar 25, 2026 | 170.60 | 172.38 | 170.60 | 171.32 | 171.32 | 1.31% | 637 |
| Mar 24, 2026 | 165.20 | 169.10 | 165.20 | 169.10 | 169.10 | 1.89% | 118 |
| Mar 23, 2026 | 165.60 | 169.58 | 163.50 | 165.96 | 165.96 | -0.62% | 969 |
| Mar 20, 2026 | 168.74 | 170.64 | 167.00 | 167.00 | 167.00 | -0.51% | 221 |
| Mar 19, 2026 | 168.88 | 170.00 | 167.86 | 167.86 | 167.86 | -1.12% | 478 |
| Mar 18, 2026 | 173.74 | 173.74 | 169.76 | 169.76 | 169.76 | -1.58% | 133 |
| Mar 17, 2026 | 173.26 | 173.26 | 172.32 | 172.48 | 172.48 | -0.21% | 933 |
| Mar 16, 2026 | 171.14 | 172.84 | 170.68 | 172.84 | 172.84 | 1.12% | 1,370 |
| Mar 13, 2026 | 170.26 | 171.48 | 169.74 | 170.92 | 170.92 | -0.08% | 341 |
| Mar 12, 2026 | 166.08 | 171.06 | 166.08 | 171.06 | 171.06 | 2.27% | 146 |
| Mar 11, 2026 | 167.94 | 167.94 | 165.70 | 167.26 | 167.26 | 0.06% | 302 |
| Mar 10, 2026 | 166.58 | 167.16 | 166.06 | 167.16 | 167.16 | 1.37% | 794 |
| Mar 9, 2026 | 166.74 | 166.74 | 163.00 | 164.90 | 164.90 | -0.57% | 281 |
| Mar 6, 2026 | 170.48 | 170.48 | 165.84 | 165.84 | 165.84 | -2.54% | 77 |
| 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 |