Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.19	38.30	38.04	38.26	-	-1.87%	3,955
Mar 6, 2026	38.24	39.07	38.22	38.99	38.99	-1.57%	164,843
Mar 5, 2026	39.66	39.75	39.23	39.61	39.61	-1.34%	208,868
Mar 4, 2026	40.09	40.24	39.80	40.15	40.15	-0.99%	229,561
Mar 3, 2026	39.91	40.77	39.83	40.55	40.55	-1.00%	188,355
Mar 2, 2026	41.13	41.22	40.85	40.96	40.96	-2.48%	138,827
Feb 27, 2026	41.89	42.21	41.86	42.00	42.00	-0.92%	162,156
Feb 26, 2026	42.21	42.40	42.11	42.39	42.39	0.71%	170,954
Feb 25, 2026	42.07	42.21	41.92	42.09	42.09	0.84%	208,567
Feb 24, 2026	41.76	41.86	41.55	41.74	41.74	1.56%	192,113
Feb 23, 2026	40.96	41.30	40.95	41.10	41.10	-0.77%	374,329
Feb 20, 2026	40.96	41.47	40.85	41.42	41.42	5.13%	163,772
Feb 19, 2026	39.11	39.44	39.11	39.40	39.40	0.85%	1,410,772
Feb 18, 2026	39.46	39.62	38.92	39.07	39.07	-3.11%	1,235,691
Feb 17, 2026	40.23	40.33	40.03	40.32	40.32	0.42%	643,875
Feb 13, 2026	39.98	40.30	39.87	40.15	40.15	0.32%	191,545
Feb 12, 2026	39.76	40.28	39.70	40.02	40.02	0.83%	1,294,026
Feb 11, 2026	39.56	40.04	39.48	39.69	39.69	-1.44%	484,293
Feb 10, 2026	40.19	40.38	40.09	40.27	40.27	1.18%	251,810
Feb 9, 2026	39.69	39.89	39.62	39.80	39.80	0.58%	287,032
Feb 6, 2026	39.60	39.67	39.52	39.57	39.57	0.53%	183,753
Feb 5, 2026	39.53	39.64	39.29	39.36	39.36	-1.01%	229,195
Feb 4, 2026	39.40	39.98	39.30	39.76	39.76	5.63%	210,711
Feb 3, 2026	37.07	37.74	37.07	37.64	37.64	-0.29%	252,264
Feb 2, 2026	37.86	37.86	37.48	37.75	37.75	0.96%	228,152
Jan 30, 2026	37.66	37.69	37.31	37.39	37.39	-1.42%	282,813
Jan 29, 2026	37.74	37.96	37.57	37.93	37.93	1.47%	276,729
Jan 28, 2026	37.07	37.43	37.07	37.38	37.38	-0.80%	212,161
Jan 27, 2026	37.65	37.86	37.45	37.68	37.68	0.91%	365,231
Jan 26, 2026	37.44	37.61	37.29	37.34	37.34	0.32%	319,109
Jan 23, 2026	36.56	37.26	36.56	37.22	37.22	0.92%	184,336
Jan 22, 2026	36.63	37.06	36.63	36.88	36.88	0.57%	285,472
Jan 21, 2026	36.53	37.01	36.25	36.67	36.67	0.91%	258,242
Jan 20, 2026	36.56	36.61	36.28	36.34	36.34	-1.57%	551,172
Jan 16, 2026	36.90	37.08	36.80	36.92	36.92	-0.57%	325,182
Jan 15, 2026	37.35	37.40	37.11	37.13	37.13	-0.85%	996,254
Jan 14, 2026	37.01	37.67	37.01	37.45	37.45	1.99%	227,691
Jan 13, 2026	36.83	36.83	36.60	36.72	36.72	-0.73%	173,859
Jan 12, 2026	37.05	37.05	36.82	36.99	36.99	0.19%	289,320
Jan 9, 2026	36.59	36.99	36.55	36.92	36.92	1.76%	178,539
Jan 8, 2026	36.18	36.40	36.17	36.28	36.28	-0.27%	468,885
Jan 7, 2026	36.39	36.55	36.19	36.38	36.38	-1.33%	184,113
Jan 6, 2026	36.63	36.98	36.61	36.87	36.87	0.33%	365,851
Jan 5, 2026	36.91	36.99	36.60	36.75	36.75	-1.40%	434,242
Jan 2, 2026	37.23	37.31	37.03	37.27	37.27	-0.77%	195,931
Dec 31, 2025	38.03	38.03	37.43	37.56	37.56	-0.21%	62,550
Dec 30, 2025	37.66	37.88	37.64	37.64	37.64	-0.05%	178,547
Dec 29, 2025	37.80	37.84	37.64	37.66	37.66	-0.34%	259,569
Dec 26, 2025	36.85	37.90	36.85	37.79	37.79	0.24%	158,495
Dec 24, 2025	37.67	37.79	37.16	37.70	37.70	0.19%	111,970
Dec 23, 2025	37.56	37.71	37.50	37.63	37.63	0.21%	426,670
Dec 22, 2025	37.42	37.65	37.42	37.55	37.55	0.75%	296,006
Dec 19, 2025	37.38	37.49	37.25	37.27	37.27	-0.05%	260,291
Dec 18, 2025	37.33	37.49	37.24	37.29	37.29	-0.08%	304,048
Dec 17, 2025	37.10	37.48	37.09	37.32	37.32	-0.27%	180,753
Dec 16, 2025	37.55	37.58	37.30	37.42	37.42	-0.08%	256,095
Dec 15, 2025	37.51	37.62	37.35	37.45	37.45	0.73%	265,309
Dec 12, 2025	37.12	37.32	37.11	37.18	37.18	0.11%	243,131
Dec 11, 2025	37.04	37.26	37.02	37.14	37.14	0.13%	322,082
Dec 10, 2025	36.72	37.21	36.69	37.09	37.09	1.67%	333,351
Dec 9, 2025	36.99	37.05	36.36	36.48	36.48	-2.59%	2,671,677
Dec 8, 2025	37.63	37.63	37.41	37.45	37.45	-0.98%	217,048
Dec 5, 2025	37.78	38.03	37.75	37.82	37.82	-0.26%	182,495
Dec 4, 2025	38.17	38.19	37.89	37.92	37.92	-0.73%	168,897
Dec 3, 2025	38.11	38.24	37.99	38.20	38.20	0.29%	143,843
Dec 2, 2025	38.29	38.31	38.00	38.09	38.09	-0.81%	183,969
Dec 1, 2025	38.44	38.59	38.28	38.40	38.40	0.34%	331,448
Nov 28, 2025	38.16	38.29	38.04	38.27	38.27	0.18%	123,832
Nov 26, 2025	37.94	38.26	37.93	38.20	38.20	0.37%	148,556
Nov 25, 2025	37.94	38.21	37.87	38.06	38.06	0.85%	203,499
Nov 24, 2025	37.32	37.96	37.31	37.74	37.74	-1.44%	206,065
Nov 21, 2025	38.27	38.34	38.08	38.29	38.29	1.06%	301,181
Nov 20, 2025	38.26	38.31	37.83	37.89	37.89	-0.76%	360,629
Nov 19, 2025	38.32	38.36	38.07	38.18	38.18	-0.75%	215,255
Nov 18, 2025	38.59	38.62	38.15	38.47	38.47	-1.59%	996,490
Nov 17, 2025	39.35	39.42	38.96	39.09	39.09	-1.34%	242,617
Nov 14, 2025	39.77	39.83	39.54	39.62	39.62	-1.42%	223,633
Nov 13, 2025	40.26	40.39	40.17	40.19	40.19	0.69%	136,998
Nov 12, 2025	39.89	40.06	39.88	39.92	39.92	0.34%	129,336
Nov 11, 2025	39.79	39.99	39.71	39.78	39.78	1.22%	118,894
Nov 10, 2025	39.19	39.35	39.07	39.30	39.30	0.13%	163,472
Nov 7, 2025	38.76	39.31	38.76	39.25	39.25	1.21%	216,457
Nov 6, 2025	38.79	38.86	38.63	38.78	38.78	0.31%	200,638
Nov 5, 2025	38.81	38.95	38.66	38.66	38.66	-0.03%	199,855
Nov 4, 2025	38.55	38.81	38.52	38.67	38.67	0.31%	216,432
Nov 3, 2025	38.50	38.65	38.44	38.55	38.55	-0.31%	184,008
Oct 31, 2025	38.92	38.92	38.46	38.67	38.67	-1.53%	170,827
Oct 30, 2025	39.23	39.46	39.18	39.27	39.27	0.15%	267,911
Oct 29, 2025	39.83	39.84	39.12	39.21	39.21	-3.02%	155,118
Oct 28, 2025	40.70	40.86	40.37	40.43	40.43	0.67%	208,883
Oct 27, 2025	39.97	40.19	39.94	40.16	40.16	0.60%	214,081
Oct 24, 2025	39.95	40.07	39.83	39.92	39.92	-0.55%	149,152
Oct 23, 2025	40.18	40.21	39.98	40.14	40.14	0.75%	216,465
Oct 22, 2025	39.64	40.04	39.56	39.84	39.84	-0.18%	191,431
Oct 21, 2025	40.09	40.31	39.91	39.91	39.91	-0.89%	266,098
Oct 20, 2025	40.17	40.48	40.15	40.27	40.27	-0.30%	149,294
Oct 17, 2025	40.25	40.47	40.17	40.39	40.39	0.17%	174,580
Oct 16, 2025	40.20	40.63	40.11	40.32	40.32	1.33%	407,904
Oct 15, 2025	39.83	39.93	39.57	39.79	39.79	-0.16%	185,494
Oct 14, 2025	39.61	40.00	39.61	39.85	39.85	0.97%	209,285