Air Liquide S.A. (VIE:AI)
Austria
· Delayed Price · Currency is EUR 165.10
-1.42 (-0.85%)
Mar 9, 2026, 5:32 PM CET
Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 170.28 | 170.28 | 165.84 | 166.52 | 166.52 | -2.09% | - |
| Mar 5, 2026 | 171.28 | 172.60 | 170.08 | 170.08 | 170.08 | -1.53% | 60 |
| Mar 4, 2026 | 173.78 | 173.78 | 172.42 | 172.72 | 172.72 | -0.20% | 63 |
| Mar 3, 2026 | 173.46 | 173.46 | 172.72 | 173.06 | 173.06 | -1.59% | - |
| Mar 2, 2026 | 174.80 | 177.06 | 174.80 | 175.86 | 175.86 | -1.14% | 63 |
| Feb 27, 2026 | 179.72 | 179.72 | 177.88 | 177.88 | 177.88 | -0.68% | - |
| Feb 26, 2026 | 178.22 | 179.72 | 178.22 | 179.10 | 179.10 | 0.15% | 50 |
| Feb 25, 2026 | 177.94 | 178.84 | 177.64 | 178.84 | 178.84 | 0.82% | - |
| Feb 24, 2026 | 175.24 | 177.38 | 175.24 | 177.38 | 177.38 | 2.11% | - |
| Feb 23, 2026 | 174.80 | 174.80 | 173.72 | 173.72 | 173.72 | -0.26% | - |
| Feb 20, 2026 | 173.86 | 174.18 | 173.86 | 174.18 | 174.18 | 4.31% | - |
| Feb 19, 2026 | 167.96 | 167.96 | 165.90 | 166.98 | 166.98 | -0.08% | - |
| Feb 18, 2026 | 169.34 | 169.34 | 167.12 | 167.12 | 167.12 | -1.99% | 11 |
| Feb 17, 2026 | 169.82 | 171.08 | 169.82 | 170.52 | 170.52 | 0.26% | 27 |
| Feb 16, 2026 | 168.44 | 170.08 | 168.44 | 170.08 | 170.08 | 0.71% | - |
| Feb 13, 2026 | 168.44 | 168.88 | 168.04 | 168.88 | 168.88 | 0.52% | - |
| Feb 12, 2026 | 168.30 | 168.30 | 167.08 | 168.00 | 168.00 | 0.76% | 63 |
| Feb 11, 2026 | 169.18 | 169.18 | 166.74 | 166.74 | 166.74 | -1.27% | - |
| Feb 10, 2026 | 167.06 | 168.88 | 167.06 | 168.88 | 168.88 | 1.19% | - |
| Feb 9, 2026 | 167.18 | 167.18 | 166.42 | 166.90 | 166.90 | -0.55% | - |
| Feb 6, 2026 | 166.48 | 167.82 | 166.48 | 167.82 | 167.82 | 0.02% | - |
| Feb 5, 2026 | 168.74 | 168.74 | 166.58 | 167.78 | 167.78 | 0.27% | - |
| Feb 4, 2026 | 160.88 | 167.32 | 160.88 | 167.32 | 167.32 | 5.90% | - |
| Feb 3, 2026 | 159.36 | 159.36 | 158.00 | 158.00 | 158.00 | -1.62% | - |
| Feb 2, 2026 | 158.42 | 160.60 | 158.42 | 160.60 | 160.60 | 1.47% | - |
| Jan 30, 2026 | 157.82 | 158.28 | 157.36 | 158.28 | 158.28 | 0.15% | - |
| Jan 29, 2026 | 157.50 | 158.04 | 157.04 | 158.04 | 158.04 | 1.76% | - |
| Jan 28, 2026 | 156.46 | 156.46 | 155.30 | 155.30 | 155.30 | -1.78% | - |
| Jan 27, 2026 | 157.08 | 158.12 | 156.86 | 158.12 | 158.12 | 0.13% | - |
| Jan 26, 2026 | 157.82 | 157.92 | 156.96 | 157.92 | 157.92 | 0.95% | - |
| Jan 23, 2026 | 156.82 | 156.82 | 156.40 | 156.44 | 156.44 | -0.71% | - |
| Jan 22, 2026 | 157.76 | 157.76 | 157.02 | 157.56 | 157.56 | 0.96% | - |
| Jan 21, 2026 | 156.08 | 156.08 | 155.38 | 156.06 | 156.06 | -0.05% | 50 |
| Jan 20, 2026 | 156.14 | 156.14 | 155.88 | 156.14 | 156.14 | -0.93% | - |
| Jan 19, 2026 | 158.08 | 158.08 | 157.60 | 157.60 | 157.60 | -0.91% | - |
| Jan 16, 2026 | 159.82 | 159.82 | 158.50 | 159.04 | 159.04 | -1.41% | - |
| Jan 15, 2026 | 160.32 | 161.32 | 160.32 | 161.32 | 161.32 | 1.32% | - |
| Jan 14, 2026 | 158.36 | 159.34 | 158.36 | 159.22 | 159.22 | 0.68% | - |
| Jan 13, 2026 | 158.64 | 158.64 | 157.70 | 158.14 | 158.14 | -0.38% | - |
| Jan 12, 2026 | 159.14 | 159.14 | 158.28 | 158.74 | 158.74 | 0.80% | - |
| Jan 9, 2026 | 155.66 | 157.48 | 155.66 | 157.48 | 157.48 | 1.27% | - |
| Jan 8, 2026 | 156.64 | 156.64 | 155.50 | 155.50 | 155.50 | -0.23% | - |
| Jan 7, 2026 | 156.52 | 157.10 | 155.86 | 155.86 | 155.86 | -0.55% | - |
| Jan 6, 2026 | 155.48 | 156.72 | 155.32 | 156.72 | 156.72 | -0.97% | - |
| Jan 5, 2026 | 159.40 | 159.40 | 158.26 | 158.26 | 158.26 | -0.49% | - |
| Jan 2, 2026 | 159.80 | 159.80 | 158.62 | 159.04 | 159.04 | -0.93% | - |
| Dec 30, 2025 | 160.30 | 160.54 | 160.30 | 160.54 | 160.54 | -0.12% | - |
| Dec 29, 2025 | 159.84 | 160.74 | 159.80 | 160.74 | 160.74 | 0.56% | - |
| Dec 23, 2025 | 159.64 | 160.10 | 159.64 | 159.84 | 159.84 | 0.23% | - |
| Dec 22, 2025 | 159.50 | 159.50 | 159.36 | 159.48 | 159.48 | -0.05% | - |
| Dec 19, 2025 | 159.60 | 159.90 | 159.56 | 159.56 | 159.56 | 0.09% | - |
| Dec 18, 2025 | 159.16 | 159.46 | 159.06 | 159.42 | 159.42 | 0.57% | 12 |
| Dec 17, 2025 | 160.30 | 160.30 | 158.52 | 158.52 | 158.52 | -0.79% | - |
| Dec 16, 2025 | 159.18 | 159.78 | 159.18 | 159.78 | 159.78 | 0.06% | - |
| Dec 15, 2025 | 159.96 | 160.76 | 159.68 | 159.68 | 159.68 | 0.78% | 50 |
| Dec 12, 2025 | 159.02 | 159.22 | 158.44 | 158.44 | 158.44 | 0.22% | - |
| Dec 11, 2025 | 158.56 | 158.56 | 158.00 | 158.10 | 158.10 | 0.03% | - |
| Dec 10, 2025 | 158.16 | 158.54 | 157.56 | 158.06 | 158.06 | -0.84% | 3 |
| Dec 9, 2025 | 159.56 | 159.56 | 159.40 | 159.40 | 159.40 | -1.43% | - |
| Dec 8, 2025 | 162.44 | 162.44 | 161.72 | 161.72 | 161.72 | -0.41% | - |
| Dec 5, 2025 | 163.48 | 163.54 | 162.38 | 162.38 | 162.38 | -0.87% | - |
| Dec 4, 2025 | 163.66 | 164.20 | 163.66 | 163.80 | 163.80 | -0.02% | - |
| Dec 3, 2025 | 164.18 | 164.18 | 163.64 | 163.84 | 163.84 | -0.75% | - |
| Dec 2, 2025 | 165.02 | 165.68 | 165.02 | 165.08 | 165.08 | -0.19% | - |
| Dec 1, 2025 | 165.22 | 166.16 | 165.22 | 165.40 | 165.40 | 0.22% | 10 |
| Nov 28, 2025 | 164.42 | 165.04 | 164.42 | 165.04 | 165.04 | 0.16% | - |
| Nov 27, 2025 | 164.86 | 164.86 | 164.60 | 164.78 | 164.78 | 0.21% | - |
| Nov 26, 2025 | 164.12 | 164.66 | 164.12 | 164.44 | 164.44 | -0.06% | - |
| Nov 25, 2025 | 163.86 | 164.54 | 163.16 | 164.54 | 164.54 | 1.49% | - |
| Nov 24, 2025 | 165.52 | 165.52 | 161.94 | 162.12 | 162.12 | -2.63% | - |
| Nov 21, 2025 | 166.28 | 166.50 | 166.14 | 166.50 | 166.50 | 0.25% | - |
| Nov 20, 2025 | 165.74 | 166.08 | 165.26 | 166.08 | 166.08 | 0.01% | - |
| Nov 19, 2025 | 165.96 | 166.06 | 165.72 | 166.06 | 166.06 | -0.40% | - |
| Nov 18, 2025 | 168.08 | 168.08 | 166.72 | 166.72 | 166.72 | -1.98% | - |
| Nov 17, 2025 | 170.72 | 170.72 | 169.90 | 170.08 | 170.08 | -0.75% | - |
| Nov 14, 2025 | 172.46 | 172.62 | 171.22 | 171.36 | 171.36 | -1.27% | - |
| Nov 13, 2025 | 173.62 | 173.62 | 173.06 | 173.56 | 173.56 | 0.38% | - |
| Nov 12, 2025 | 172.30 | 172.90 | 172.04 | 172.90 | 172.90 | 0.79% | - |
| Nov 11, 2025 | 170.10 | 171.54 | 170.10 | 171.54 | 171.54 | 1.06% | - |
| Nov 10, 2025 | 169.78 | 170.04 | 169.48 | 169.74 | 169.74 | 1.23% | 114 |
| Nov 7, 2025 | 168.44 | 168.44 | 167.02 | 167.68 | 167.68 | -0.45% | - |
| Nov 6, 2025 | 168.46 | 168.46 | 168.44 | 168.44 | 168.44 | -0.52% | - |
| Nov 5, 2025 | 168.02 | 169.32 | 168.02 | 169.32 | 169.32 | 0.64% | - |
| Nov 4, 2025 | 166.98 | 168.24 | 166.26 | 168.24 | 168.24 | 0.47% | - |
| Nov 3, 2025 | 168.28 | 168.50 | 165.00 | 167.46 | 167.46 | -0.05% | 77 |
| Oct 31, 2025 | 171.00 | 171.00 | 167.54 | 167.54 | 167.54 | -1.32% | - |
| Oct 30, 2025 | 169.34 | 169.78 | 169.34 | 169.78 | 169.78 | -0.83% | - |
| Oct 29, 2025 | 173.46 | 173.46 | 171.20 | 171.20 | 171.20 | -2.34% | - |
| Oct 28, 2025 | 174.74 | 175.44 | 174.58 | 175.30 | 175.30 | 1.73% | 64 |
| Oct 27, 2025 | 171.82 | 172.32 | 171.82 | 172.32 | 172.32 | 0.03% | - |
| Oct 24, 2025 | 173.22 | 173.22 | 171.82 | 172.26 | 172.26 | -0.62% | 5 |
| Oct 23, 2025 | 171.56 | 173.34 | 171.56 | 173.34 | 173.34 | 1.21% | - |
| Oct 22, 2025 | 172.62 | 172.62 | 171.26 | 171.26 | 171.26 | -0.91% | - |
| Oct 21, 2025 | 173.18 | 173.18 | 172.60 | 172.84 | 172.84 | 0.13% | - |
| Oct 20, 2025 | 172.36 | 172.62 | 171.86 | 172.62 | 172.62 | -0.02% | - |
| Oct 17, 2025 | 171.30 | 172.66 | 171.30 | 172.66 | 172.66 | -0.03% | - |
| Oct 16, 2025 | 171.00 | 172.72 | 171.00 | 172.72 | 172.72 | 0.82% | - |
| Oct 15, 2025 | 171.72 | 172.22 | 171.32 | 171.32 | 171.32 | -0.27% | 6 |
| Oct 14, 2025 | 169.96 | 171.78 | 169.96 | 171.78 | 171.78 | 1.20% | - |
| Oct 13, 2025 | 170.36 | 170.36 | 169.72 | 169.74 | 169.74 | -0.70% | 125 |