Skip to main content
L'Air Liquide S.A. (LON:0NWF)
London flag London · Delayed Price · Currency is GBP · Price in EUR
162.82
-1.18 (-0.72%)
At close: Dec 5, 2025

L'Air Liquide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025163.26163.78162.38162.82162.82-0.72%9,096
Dec 4, 2025164.00164.34163.20164.00164.000.15%67,228
Dec 3, 2025164.61164.34163.46163.76163.76-0.32%109,936
Dec 2, 2025165.91165.78164.28164.28164.28-0.92%80,903
Dec 1, 2025165.68166.34164.64165.81165.810.42%409,263
Nov 28, 2025165.01165.14164.00165.12165.120.36%7,149
Nov 27, 2025166.16165.56164.32164.52164.52-0.29%98,059
Nov 26, 2025165.93165.12163.68165.00165.000.08%41,952
Nov 25, 2025163.70165.38162.90164.86164.861.06%8,689
Nov 24, 2025165.93166.30161.94163.12163.12-1.73%362,321
Nov 21, 2025165.34166.86165.40166.00166.000.11%273,987
Nov 20, 2025166.29166.64165.16165.82165.820.06%335,405
Nov 19, 2025165.70166.44165.12165.72165.72-0.09%117,363
Nov 18, 2025168.50168.68165.80165.86165.86-2.21%164,504
Nov 17, 2025170.71170.74169.50169.60169.60-0.87%132,596
Nov 14, 2025172.61173.24170.54171.08171.08-1.44%181,503
Nov 13, 2025172.54174.26172.80173.58173.580.44%91,820
Nov 12, 2025173.09173.42171.20172.82172.820.71%128,305
Nov 11, 2025170.25172.56169.26171.60171.601.10%88,518
Nov 10, 2025170.52170.28169.02169.74169.740.38%485,778
Nov 7, 2025168.14169.32166.62169.10169.100.54%188,668
Nov 6, 2025168.56169.06167.80168.20168.20-0.55%8,350
Nov 5, 2025168.48169.84168.06169.13169.130.14%35,348
Nov 4, 2025167.81168.90166.10168.90168.900.85%630,254
Nov 3, 2025167.91168.94167.08167.48167.48-0.26%55,298
Oct 31, 2025171.41171.06167.04167.92167.92-1.54%130,256
Oct 30, 2025169.66170.78169.16170.54170.540.51%109,797
Oct 29, 2025174.82174.24169.62169.68169.68-2.40%485,537
Oct 28, 2025173.49175.72172.50173.86173.860.80%15,830
Oct 27, 2025172.40172.66171.14172.49172.490.26%163,450
Oct 24, 2025173.57173.66171.58172.04172.04-0.44%44,644
Oct 23, 2025171.78173.92171.46172.80172.800.23%52,178
Oct 22, 2025171.49172.98170.90172.40172.40-0.58%53,102
Oct 21, 2025172.61173.88172.46173.40173.400.01%31,722
Oct 20, 2025172.48173.38171.84173.38173.380.58%57,119
Oct 17, 2025172.21173.00171.48172.38172.38-0.68%266,385
Oct 16, 2025171.01174.00170.60173.56173.561.26%6,687
Oct 15, 2025172.12172.66171.10171.40171.40-0.09%36,265
Oct 14, 2025169.78171.96169.66171.56171.560.63%101,482
Oct 13, 2025170.86171.26169.56170.48170.480.90%1,807
Oct 10, 2025171.89172.66168.96168.96168.96-1.44%1,000,095
Oct 9, 2025169.49172.12169.60171.42171.420.95%122,667
Oct 8, 2025169.26170.56168.80169.80169.800.08%510,061
Oct 7, 2025170.00170.72169.14169.66169.66-0.12%46,914
Oct 6, 2025172.50172.28169.36169.86169.86-1.06%26,381
Oct 3, 2025176.61176.78171.68171.68171.68-2.77%116,596
Oct 2, 2025176.23177.52175.68176.58176.580.38%173,662
Oct 1, 2025176.25176.86175.58175.92175.92-0.09%31,172
Sep 30, 2025175.76176.86174.88176.07176.07-0.13%63,729
Sep 29, 2025176.90176.72175.28176.30176.300.48%99,208
Sep 26, 2025174.56175.86174.20175.46175.460.84%36,855
Sep 25, 2025173.30174.00172.24174.00174.000.39%326,168
Sep 24, 2025175.01175.50173.26173.32173.32-1.15%48,924
Sep 23, 2025175.20176.54174.90175.34175.340.42%2,434
Sep 22, 2025175.05175.38174.10174.60174.60-0.61%37,214
Sep 19, 2025174.77177.00174.76175.68175.680.61%130,989
Sep 18, 2025174.10175.88174.16174.62174.62-0.09%39,321
Sep 17, 2025175.07174.84173.82174.78174.780.17%1,062,123
Sep 16, 2025176.77176.92174.48174.48174.48-1.51%26,229
Sep 15, 2025178.00179.08176.84177.16177.16-0.05%21,382
Sep 12, 2025176.61177.48176.00177.24177.240.01%59,970
Sep 11, 2025174.61177.22174.42177.22177.221.57%25,471
Sep 10, 2025176.98177.38173.82174.48174.48-1.41%19,504
Sep 9, 2025177.53178.58176.90176.98176.980.03%42,968
Sep 8, 2025176.80177.10175.06176.92176.920.88%12,151
Sep 5, 2025177.01177.12174.90175.38175.38-0.47%13,395
Sep 4, 2025175.83177.20175.46176.20176.200.26%4,898
Sep 3, 2025175.01176.46174.66175.74175.740.48%99,619
Sep 2, 2025175.81175.98174.90174.90174.90-0.79%47,901
Sep 1, 2025176.90176.88175.46176.30176.300.05%2,218
Aug 29, 2025177.09177.49176.02176.22176.22-0.67%4,489
Aug 28, 2025179.17179.30176.64177.40177.40-0.37%7,045
Aug 27, 2025176.69178.62176.46178.06178.060.79%3,879
Aug 26, 2025178.25179.18175.72176.66176.66-2.22%556,812
Aug 25, 2025182.84182.90180.68180.68180.68-1.25%5,779
Aug 22, 2025182.50184.00182.54182.96182.96-0.19%288,765
Aug 21, 2025184.96184.90182.98183.30183.30-0.92%6,198
Aug 20, 2025182.63185.06182.68185.00185.000.95%297,478
Aug 19, 2025180.00183.47179.86183.26183.261.78%85,821
Aug 18, 2025180.37180.50179.20180.06180.06-0.09%859,369
Aug 15, 2025180.10180.62179.50180.22180.220.90%593,479
Aug 14, 2025176.50178.62176.16178.62178.621.64%9,808
Aug 13, 2025174.92176.20174.22175.74175.741.19%193,312
Aug 12, 2025173.26174.40172.84173.68173.680.68%198,410
Aug 11, 2025174.50174.76172.14172.50172.50-0.63%142,933
Aug 8, 2025173.41174.22172.90173.59173.590.01%315,957
Aug 7, 2025172.00174.46171.80173.58173.581.06%455,231
Aug 6, 2025173.01174.00171.26171.76171.76-0.72%31,402
Aug 5, 2025173.05173.18172.20173.01173.010.45%866,308
Aug 4, 2025173.49172.78171.06172.24172.241.19%906,457
Aug 1, 2025171.97172.68169.92170.22170.22-1.49%344,260
Jul 31, 2025175.97176.06172.76172.80172.80-0.87%8,097
Jul 30, 2025175.01175.40173.54174.32174.32-0.57%23,305
Jul 29, 2025172.06177.84171.62175.32175.320.97%163,965
Jul 28, 2025173.34173.98171.00173.64173.640.61%654,113
Jul 25, 2025173.01172.64171.68172.58172.58-0.16%379,212
Jul 24, 2025173.49174.26171.88172.85172.850.35%49,539
Jul 23, 2025173.01173.64171.50172.24172.240.36%359,369
Jul 22, 2025171.45171.78170.86171.62171.62-0.30%16,915
Jul 21, 2025172.96172.92171.28172.13172.130.07%302,572