Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.06	42.66	41.90	42.44	42.44	-3.22%	237,632
Apr 27, 2026	44.32	44.38	43.85	43.85	43.85	-0.79%	130,385
Apr 24, 2026	44.06	44.35	43.93	44.20	44.20	1.31%	150,855
Apr 23, 2026	43.59	43.95	43.27	43.63	43.63	0.28%	125,594
Apr 22, 2026	43.71	43.79	43.34	43.51	43.51	0.39%	140,005
Apr 21, 2026	43.80	43.92	43.29	43.34	43.34	-1.19%	223,311
Apr 20, 2026	43.76	44.21	43.69	43.86	43.86	0.27%	126,508
Apr 17, 2026	44.15	44.20	43.59	43.74	43.74	-0.14%	209,449
Apr 16, 2026	43.92	44.09	43.57	43.80	43.80	-0.61%	162,023
Apr 15, 2026	44.32	44.32	44.02	44.07	44.07	0.09%	123,653
Apr 14, 2026	44.29	44.42	43.99	44.03	44.03	-0.56%	157,307
Apr 13, 2026	43.83	44.30	43.78	44.28	44.28	0.14%	178,745
Apr 10, 2026	44.10	44.23	43.98	44.22	44.22	0.45%	144,303
Apr 9, 2026	43.43	44.09	43.37	44.02	44.02	2.68%	270,049
Apr 8, 2026	42.92	42.99	42.50	42.87	42.87	1.16%	393,066
Apr 7, 2026	41.96	42.47	41.81	42.38	42.38	0.93%	372,243
Apr 6, 2026	42.25	42.57	41.68	41.99	41.99	0.79%	147,923
Apr 2, 2026	41.18	41.82	41.18	41.66	41.66	-0.07%	133,175
Apr 1, 2026	41.62	41.84	41.43	41.69	41.69	0.46%	154,595
Mar 31, 2026	41.13	41.77	40.92	41.50	41.50	2.85%	379,561
Mar 30, 2026	40.06	40.46	40.04	40.35	40.35	1.82%	251,302
Mar 27, 2026	39.83	40.09	39.58	39.63	39.63	0.71%	241,807
Mar 26, 2026	39.56	39.82	39.29	39.35	39.35	-0.68%	351,178
Mar 25, 2026	39.75	39.82	39.37	39.62	39.62	1.30%	636,407
Mar 24, 2026	38.67	39.27	38.63	39.11	39.11	1.61%	229,189
Mar 23, 2026	38.94	39.23	38.17	38.49	38.49	0.34%	210,672
Mar 20, 2026	39.12	39.20	38.15	38.36	38.36	-1.94%	172,160
Mar 19, 2026	38.40	39.32	38.33	39.12	39.12	0.95%	181,302
Mar 18, 2026	39.19	39.53	38.75	38.75	38.75	-2.37%	194,352
Mar 17, 2026	39.72	39.85	39.58	39.69	39.69	0.03%	177,883
Mar 16, 2026	39.51	39.76	39.42	39.68	39.68	1.87%	201,322
Mar 13, 2026	39.30	39.38	38.81	38.95	38.95	-0.79%	215,262
Mar 12, 2026	38.90	39.43	38.74	39.26	39.26	1.32%	263,844
Mar 11, 2026	38.44	38.77	38.36	38.75	38.75	0.10%	123,925
Mar 10, 2026	38.81	39.29	38.55	38.71	38.71	-0.74%	254,552
Mar 9, 2026	38.21	39.22	37.86	39.00	39.00	0.03%	241,104
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