L'Air Liquide S.A. (VIE:AI)
Austria
· Delayed Price · Currency is EUR 163.80
-0.04 (-0.02%)
At close: Dec 4, 2025
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 163.48 | 163.54 | 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 |
| Oct 10, 2025 | 171.86 | 172.04 | 170.94 | 170.94 | 170.94 | -0.55% | - |
| Oct 9, 2025 | 169.94 | 171.88 | 169.94 | 171.88 | 171.88 | 1.07% | - |
| Oct 8, 2025 | 169.34 | 170.38 | 169.34 | 170.06 | 170.06 | 0.18% | - |
| Oct 7, 2025 | 170.06 | 170.06 | 169.52 | 169.76 | 169.76 | -0.08% | - |
| Oct 6, 2025 | 172.04 | 172.04 | 169.72 | 169.90 | 169.90 | -1.15% | - |
| Oct 3, 2025 | 176.46 | 176.46 | 171.88 | 171.88 | 171.88 | -3.01% | - |
| Oct 2, 2025 | 176.02 | 177.22 | 176.02 | 177.22 | 177.22 | 0.32% | - |
| Oct 1, 2025 | 176.38 | 176.66 | 175.86 | 176.66 | 176.66 | 0.43% | - |
| Sep 30, 2025 | 175.58 | 175.90 | 174.96 | 175.90 | 175.90 | 0.03% | - |
| Sep 29, 2025 | 175.88 | 175.88 | 175.46 | 175.84 | 175.84 | 0.18% | - |
| Sep 26, 2025 | 174.64 | 175.52 | 174.64 | 175.52 | 175.52 | 0.95% | - |
| Sep 25, 2025 | 172.32 | 173.86 | 172.32 | 173.86 | 173.86 | 0.25% | - |
| Sep 24, 2025 | 174.34 | 174.72 | 173.42 | 173.42 | 173.42 | -1.24% | - |
| Sep 23, 2025 | 175.10 | 176.44 | 175.10 | 175.60 | 175.60 | 0.53% | - |
| Sep 22, 2025 | 174.90 | 175.22 | 174.68 | 174.68 | 174.68 | -0.69% | - |
| Sep 19, 2025 | 175.00 | 176.34 | 175.00 | 175.90 | 175.90 | 0.77% | - |
| Sep 18, 2025 | 175.80 | 175.80 | 174.56 | 174.56 | 174.56 | 0.10% | - |
| Sep 17, 2025 | 174.52 | 174.52 | 174.10 | 174.38 | 174.38 | -0.85% | - |
| Sep 16, 2025 | 176.38 | 176.48 | 175.88 | 175.88 | 175.88 | -0.81% | - |
| Sep 15, 2025 | 177.60 | 177.98 | 177.32 | 177.32 | 177.32 | 0.06% | - |
| Sep 12, 2025 | 176.22 | 177.22 | 176.22 | 177.22 | 177.22 | 0.56% | - |
| Sep 11, 2025 | 175.44 | 176.54 | 175.44 | 176.24 | 176.24 | 1.09% | - |
| Sep 10, 2025 | 176.94 | 176.94 | 174.34 | 174.34 | 174.34 | -1.84% | - |
| Sep 9, 2025 | 177.82 | 178.52 | 177.38 | 177.60 | 177.60 | 0.84% | - |
| Sep 8, 2025 | 175.48 | 176.12 | 175.42 | 176.12 | 176.12 | 0.11% | - |
| Sep 5, 2025 | 176.46 | 176.46 | 175.72 | 175.92 | 175.92 | -0.27% | - |
| Sep 4, 2025 | 175.94 | 176.86 | 175.94 | 176.40 | 176.40 | 0.63% | - |
| Sep 3, 2025 | 176.34 | 176.34 | 175.30 | 175.30 | 175.30 | -0.10% | - |
| Sep 2, 2025 | 175.72 | 175.86 | 175.48 | 175.48 | 175.48 | -0.20% | - |
| Sep 1, 2025 | 176.72 | 176.72 | 175.84 | 175.84 | 175.84 | -0.62% | - |
| Aug 29, 2025 | 176.30 | 176.94 | 176.30 | 176.94 | 176.94 | -0.18% | - |
| Aug 28, 2025 | 178.98 | 178.98 | 176.90 | 177.26 | 177.26 | -0.54% | - |
| Aug 27, 2025 | 177.06 | 178.22 | 177.06 | 178.22 | 178.22 | 0.04% | - |
| Aug 26, 2025 | 177.16 | 178.14 | 177.16 | 178.14 | 178.14 | -2.12% | - |
| Aug 25, 2025 | 182.80 | 182.80 | 181.64 | 182.00 | 182.00 | -0.68% | - |
| Aug 22, 2025 | 183.58 | 183.58 | 183.24 | 183.24 | 183.24 | -0.15% | - |
| Aug 21, 2025 | 184.64 | 184.64 | 183.34 | 183.52 | 183.52 | -0.38% | - |
| Aug 20, 2025 | 182.94 | 184.44 | 182.94 | 184.22 | 184.22 | 0.87% | - |
| Aug 19, 2025 | 182.44 | 182.64 | 182.24 | 182.64 | 182.64 | 1.40% | - |
| Aug 18, 2025 | 179.82 | 180.12 | 179.22 | 180.12 | 180.12 | 0.10% | - |
| Aug 15, 2025 | 180.20 | 180.46 | 179.94 | 179.94 | 179.94 | 1.14% | - |
| Aug 14, 2025 | 176.38 | 177.92 | 176.38 | 177.92 | 177.92 | 1.23% | - |
| Aug 13, 2025 | 174.78 | 175.76 | 174.78 | 175.76 | 175.76 | 1.05% | - |
| Aug 12, 2025 | 173.22 | 173.94 | 172.98 | 173.94 | 173.94 | 0.71% | - |
| Aug 11, 2025 | 174.24 | 174.24 | 172.66 | 172.72 | 172.72 | -0.20% | - |
| Aug 8, 2025 | 174.18 | 174.18 | 173.06 | 173.06 | 173.06 | -0.60% | - |
| Aug 7, 2025 | 172.20 | 174.10 | 172.20 | 174.10 | 174.10 | 1.16% | - |
| Aug 6, 2025 | 172.92 | 173.14 | 172.10 | 172.10 | 172.10 | -0.41% | - |
| Aug 5, 2025 | 172.54 | 173.08 | 172.52 | 172.80 | 172.80 | 0.43% | 171 |
| Aug 4, 2025 | 172.60 | 172.60 | 172.06 | 172.06 | 172.06 | 0.57% | - |
| Aug 1, 2025 | 171.06 | 171.38 | 171.04 | 171.08 | 171.08 | -1.66% | - |
| Jul 31, 2025 | 175.76 | 175.76 | 173.96 | 173.96 | 173.96 | -0.75% | - |
| Jul 30, 2025 | 175.14 | 175.28 | 174.52 | 175.28 | 175.28 | -0.65% | - |
| Jul 29, 2025 | 174.88 | 177.84 | 174.88 | 176.42 | 176.42 | 2.58% | - |
| Jul 28, 2025 | 173.54 | 173.58 | 171.98 | 171.98 | 171.98 | -0.03% | - |
| Jul 25, 2025 | 172.20 | 172.20 | 171.86 | 172.04 | 172.04 | -0.28% | - |
| Jul 24, 2025 | 172.96 | 173.10 | 171.98 | 172.52 | 172.52 | 0.45% | 2 |
| Jul 23, 2025 | 173.14 | 173.18 | 171.74 | 171.74 | 171.74 | 0.21% | - |
| Jul 22, 2025 | 171.24 | 171.38 | 170.98 | 171.38 | 171.38 | -0.23% | - |
| Jul 21, 2025 | 172.44 | 172.78 | 171.78 | 171.78 | 171.78 | -0.41% | - |