Skip to main content
Air Liquide S.A. (LON:0NWF)
London flag London · Delayed Price · Currency is GBP · Price in EUR
166.56
-3.74 (-2.20%)
At close: Mar 6, 2026

Air Liquide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026170.00170.56165.64166.56166.56-2.20%114,731
Mar 5, 2026171.15172.76170.08170.30170.30-1.20%89,350
Mar 4, 2026174.33174.42170.70172.36172.36-0.77%325,930
Mar 3, 2026174.46174.06170.64173.70173.70-1.23%507,733
Mar 2, 2026174.80177.32173.24175.86175.86-1.34%16,008
Feb 27, 2026180.00180.22176.46178.24178.24-0.47%163,568
Feb 26, 2026178.48179.80174.72179.08179.081.00%51,631
Feb 25, 2026178.50179.00173.94177.30177.300.24%148,252
Feb 24, 2026175.01178.46171.70176.87176.871.41%625,451
Feb 23, 2026175.17178.30171.30174.42174.42-0.65%34,466
Feb 20, 2026170.10175.56170.30175.56175.565.26%244,288
Feb 19, 2026166.06167.92163.64166.79166.79-0.45%1,239,793
Feb 18, 2026170.25170.00165.48167.54167.54-1.76%747,333
Feb 17, 2026169.70172.60166.16170.54170.540.53%929,669
Feb 16, 2026169.01170.66165.62169.64169.640.07%10,601
Feb 13, 2026168.46169.60167.24169.52169.520.78%7,293
Feb 12, 2026169.01169.00167.00168.20168.20-0.47%77,860
Feb 11, 2026169.51172.82166.28169.00169.000.26%133,734
Feb 10, 2026167.74169.48166.82168.56168.560.82%253,964
Feb 9, 2026167.81167.50165.88167.18167.18-0.43%527,534
Feb 6, 2026168.48168.12166.20167.90167.900.06%28,941
Feb 5, 2026168.10169.30166.20167.80167.80-0.46%48,598
Feb 4, 2026159.97168.58160.02168.58168.585.71%146,072
Feb 3, 2026159.87160.06157.80159.48159.48-0.01%121,556
Feb 2, 2026158.21160.80158.02159.50159.500.99%191,172
Jan 30, 2026157.91158.66157.22157.94157.94-0.15%24,926
Jan 29, 2026158.37158.86157.04158.18158.181.40%14,655
Jan 28, 2026156.27156.98155.24156.00156.00-0.71%665,760
Jan 27, 2026157.97158.38156.58157.12157.12-0.22%662,797
Jan 26, 2026158.00158.57156.82157.46157.46-0.10%2,352,516
Jan 23, 2026156.37157.62156.12157.62157.620.17%186,380
Jan 22, 2026157.01158.26156.78157.36157.361.03%11,508
Jan 21, 2026156.86156.54155.16155.76155.760.09%569,384
Jan 20, 2026156.50156.70155.54155.62155.62-0.73%178,708
Jan 19, 2026158.00158.76156.58156.76156.76-1.50%40,844
Jan 16, 2026159.76160.70158.26159.14159.14-1.20%72,596
Jan 15, 2026160.69161.50160.00161.08161.081.95%18,375
Jan 14, 2026157.89161.55158.00158.00158.000.01%22,579
Jan 13, 2026158.84159.06157.32157.99157.99-0.57%20,595
Jan 12, 2026159.41159.50157.84158.89158.890.12%1,412,286
Jan 9, 2026155.76159.14155.20158.70158.701.67%403,453
Jan 8, 2026156.67156.76155.42156.10156.100.09%103,907
Jan 7, 2026157.26157.48155.00155.96155.96-0.97%298,232
Jan 6, 2026155.76157.82154.94157.48157.480.31%257,334
Jan 5, 2026159.05159.81157.00157.00157.00-1.26%233,150
Jan 2, 2026159.83160.38158.00159.00159.00-0.51%3,864
Dec 31, 2025161.01161.00159.62159.82159.82-0.62%14,530
Dec 30, 2025160.58160.90159.86160.82160.820.22%3,382
Dec 29, 2025161.72160.80159.40160.46160.460.09%2,452,842
Dec 24, 2025160.42160.82153.00160.32160.320.30%2,345
Dec 23, 2025160.12160.38159.64159.84159.84-0.24%30,929
Dec 22, 2025159.49160.24159.12160.22160.220.45%114,858
Dec 19, 2025159.36160.04159.06159.50159.500.57%77,302
Dec 18, 2025159.60160.04158.59158.59158.59-0.31%304,010
Dec 17, 2025161.07160.50158.16159.08159.08-0.20%119,629
Dec 16, 2025158.94159.84158.80159.40159.40-0.11%177,877
Dec 15, 2025160.00160.76159.26159.58159.580.62%200,239
Dec 12, 2025159.38159.70158.18158.60158.600.16%328,136
Dec 11, 2025159.07159.24157.50158.34158.34-0.26%655,875
Dec 10, 2025158.90158.90157.38158.76158.760.11%37,952
Dec 9, 2025160.98161.14158.58158.58158.58-1.82%24,324
Dec 8, 2025162.82163.00161.18161.52161.52-0.80%9,820
Dec 5, 2025163.26163.78162.38162.82162.82-0.72%9,101
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