Skip to main content
Air Liquide S.A. (LON:0NWF)
London flag London · Delayed Price · Currency is GBP · Price in EUR
181.28
-6.76 (-3.59%)
At close: Apr 28, 2026

Air Liquide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026187.47189.76187.02188.04188.04-0.35%1,852,675
Apr 24, 2026187.51192.00183.76188.70188.701.71%412,952
Apr 23, 2026185.15188.00182.00185.52185.52-0.50%196,508
Apr 22, 2026186.00187.52184.82186.46186.460.04%151,086
Apr 21, 2026187.01192.00186.32186.38186.380.68%37,246
Apr 20, 2026186.40186.68184.28185.12185.12-0.39%1,128,379
Apr 17, 2026186.16189.90182.72185.84185.84-0.55%271,323
Apr 16, 2026187.15191.98186.16186.86186.86-0.16%241,513
Apr 15, 2026186.00188.34183.36187.16187.16-0.21%99,615
Apr 14, 2026187.45192.00183.66187.55187.55-0.03%355,990
Apr 13, 2026187.70188.33183.46187.62187.62-0.37%264,017
Apr 10, 2026186.75190.32186.54188.32188.320.98%1,918,303
Apr 9, 2026184.33187.18182.00186.50186.501.67%33,418
Apr 8, 2026180.00184.50180.94183.44183.441.07%547,990
Apr 7, 2026180.00183.02180.82181.50181.500.49%147,791
Apr 2, 2026178.14181.72174.70180.62180.621.52%13,749
Apr 1, 2026175.66181.32174.52177.92177.92-2,308,331
Mar 31, 2026177.43179.10177.04177.92177.921.06%32,578
Mar 30, 2026174.29176.38169.94176.06176.061.76%1,057,048
Mar 27, 2026172.75176.28169.42173.02173.021.07%973,709
Mar 26, 2026170.35174.00170.36171.18171.180.32%111,408
Mar 25, 2026171.17172.44167.88170.64170.643.07%270,530
Mar 24, 2026166.52169.22165.56165.56165.560.34%322,549
Mar 23, 2026165.01170.46163.74165.00165.00-1.34%273,593
Mar 20, 2026168.31171.80165.32167.24167.24-0.67%1,092,798
Mar 19, 2026168.12169.10167.18168.36168.36-0.96%659,876
Mar 18, 2026174.54172.86169.24170.00170.00-1.31%1,220,104
Mar 17, 2026171.17174.74170.92172.26172.260.03%184,249
Mar 16, 2026171.01173.02170.52172.20172.200.77%126,696
Mar 13, 2026170.04173.42166.84170.88170.882.50%599,314
Mar 12, 2026167.01170.82163.56166.72166.720.22%1,427,687
Mar 11, 2026165.60167.14164.64166.36166.36-0.54%993,476
Mar 10, 2026166.16168.12165.80167.26167.261.14%235,889
Mar 9, 2026164.10165.56159.92165.38165.38-0.71%242,032
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%163,571
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