L'Air Liquide S.A. (AI) Price History
Daily open, high, low, close and volume for L'Air Liquide S.A. (AI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €168.84 | €169.58 | €168.84 | €169.58 | 0 |
| 2026-10-08 | €168.20 | €168.20 | €165.74 | €167.68 | 1 |
| 2026-10-07 | €168.92 | €169.02 | €168.14 | €168.14 | 0 |
| 2026-10-06 | €170.56 | €170.56 | €168.70 | €168.94 | 75 |
| 2026-10-05 | €175.62 | €175.62 | €172.40 | €172.40 | 210 |
| 2026-10-02 | €168.08 | €170.76 | €168.08 | €170.16 | 0 |
| 2026-10-01 | €169.74 | €169.76 | €168.32 | €168.90 | 40 |
| 2026-09-30 | €169.92 | €170.78 | €169.72 | €170.78 | 30 |
| 2026-09-29 | €168.02 | €169.80 | €168.02 | €168.98 | 0 |
| 2026-09-28 | €168.08 | €168.20 | €167.66 | €167.78 | 1 |
| 2026-09-25 | €168.60 | €168.60 | €167.34 | €167.78 | 0 |
| 2026-09-24 | €169.38 | €169.38 | €167.58 | €169.24 | 29 |
| 2026-09-23 | €167.68 | €168.64 | €167.68 | €168.18 | 100 |
| 2026-09-22 | €166.40 | €166.44 | €166.08 | €166.44 | 0 |
| 2026-09-21 | €163.44 | €164.92 | €163.44 | €164.92 | 0 |
| 2026-09-18 | €162.08 | €164.70 | €162.08 | €163.06 | 1 |
| 2026-09-17 | €167.30 | €167.30 | €165.28 | €165.28 | 8 |
| 2026-09-16 | €166.74 | €166.98 | €166.38 | €166.38 | 0 |
| 2026-09-15 | €166.24 | €166.46 | €165.38 | €166.00 | 58 |
| 2026-09-14 | €166.94 | €167.90 | €166.94 | €167.90 | 0 |
| 2026-09-11 | €167.88 | €168.20 | €167.76 | €168.20 | 59 |
| 2026-09-10 | €169.14 | €169.14 | €168.16 | €168.16 | 6 |
| 2026-09-09 | €172.04 | €172.04 | €170.88 | €171.00 | 0 |
| 2026-09-08 | €170.16 | €173.24 | €170.16 | €173.24 | 174 |
| 2026-09-07 | €169.14 | €170.44 | €169.14 | €170.44 | 0 |
| 2026-09-04 | €170.38 | €171.28 | €169.32 | €170.16 | 77 |
| 2026-09-03 | €172.96 | €173.28 | €172.36 | €173.10 | 427 |
| 2026-09-02 | €174.16 | €174.16 | €172.78 | €172.78 | 136 |
| 2026-09-01 | €175.04 | €176.00 | €173.28 | €173.28 | 166 |
| 2026-08-31 | €171.06 | €171.06 | €170.30 | €171.02 | 0 |
| 2026-08-28 | €168.38 | €169.98 | €168.38 | €169.98 | 0 |
| 2026-08-27 | €168.16 | €168.30 | €167.18 | €167.18 | 10 |
| 2026-08-26 | €168.54 | €168.76 | €168.32 | €168.76 | 0 |
| 2026-08-25 | €168.10 | €168.82 | €168.10 | €168.44 | 0 |
| 2026-08-24 | €166.92 | €168.48 | €166.92 | €167.92 | 0 |
| 2026-08-21 | €167.08 | €167.08 | €166.46 | €166.52 | 0 |
| 2026-08-20 | €166.24 | €167.72 | €165.68 | €167.72 | 108 |
| 2026-08-19 | €170.44 | €170.44 | €166.84 | €167.10 | 25 |
| 2026-08-18 | €166.76 | €167.26 | €166.70 | €167.26 | 29 |
| 2026-08-17 | €167.72 | €168.92 | €167.46 | €167.46 | 87 |
| 2026-08-14 | €168.56 | €168.56 | €168.10 | €168.48 | 0 |
| 2026-08-13 | €169.58 | €169.72 | €169.14 | €169.72 | 0 |
| 2026-08-12 | €171.40 | €171.40 | €170.76 | €171.00 | 0 |
| 2026-08-11 | €171.08 | €171.18 | €170.62 | €170.62 | 49 |
| 2026-08-10 | €172.58 | €172.58 | €171.68 | €172.04 | 0 |
| 2026-08-07 | €173.28 | €174.12 | €173.28 | €173.74 | 20 |
| 2026-08-06 | €174.62 | €174.62 | €172.92 | €173.62 | 0 |
| 2026-08-05 | €172.94 | €173.50 | €172.94 | €173.50 | 1 |
| 2026-08-04 | €171.14 | €171.44 | €170.72 | €171.44 | 0 |
| 2026-08-03 | €170.04 | €170.04 | €169.72 | €170.04 | 9 |
| 2026-07-31 | €170.86 | €172.82 | €170.86 | €171.78 | 58 |
| 2026-07-30 | €171.50 | €173.18 | €171.50 | €171.78 | 50 |
| 2026-07-29 | €171.16 | €171.16 | €170.82 | €170.82 | 0 |
| 2026-07-28 | €171.96 | €172.98 | €171.96 | €172.98 | 58 |
| 2026-07-27 | €176.96 | €177.66 | €176.20 | €177.66 | 19 |
| 2026-07-24 | €176.20 | €176.74 | €176.20 | €176.74 | 0 |
| 2026-07-23 | €175.86 | €175.86 | €174.42 | €175.12 | 0 |
| 2026-07-22 | €176.00 | €177.62 | €176.00 | €176.62 | 24 |
| 2026-07-21 | €177.46 | €177.46 | €175.84 | €176.40 | 58 |
| 2026-07-20 | €177.02 | €177.14 | €176.94 | €176.94 | 0 |
| 2026-07-17 | €175.78 | €176.60 | €175.78 | €176.44 | 0 |
| 2026-07-16 | €175.54 | €176.54 | €174.84 | €176.54 | 118 |
| 2026-07-15 | €176.04 | €176.42 | €175.56 | €175.56 | 78 |
| 2026-07-14 | €176.52 | €177.90 | €176.14 | €177.88 | 35 |
| 2026-07-13 | €174.64 | €176.20 | €174.64 | €176.20 | 58 |
| 2026-07-10 | €173.06 | €173.92 | €172.70 | €173.92 | 328 |
| 2026-07-09 | €173.56 | €173.56 | €172.94 | €173.40 | 0 |
| 2026-07-08 | €177.32 | €177.32 | €173.50 | €173.50 | 130 |
| 2026-07-07 | €177.76 | €179.58 | €177.76 | €178.86 | 58 |
| 2026-07-06 | €181.08 | €181.46 | €177.40 | €177.40 | 156 |
| 2026-07-03 | €179.38 | €180.52 | €179.38 | €180.52 | 0 |
| 2026-07-02 | €177.64 | €179.62 | €177.64 | €179.62 | 40 |
| 2026-07-01 | €176.58 | €177.56 | €176.00 | €176.66 | 363 |
| 2026-06-30 | €172.72 | €173.86 | €172.38 | €173.86 | 57 |
| 2026-06-29 | €172.16 | €173.90 | €171.76 | €172.88 | 114 |
| 2026-06-26 | €171.18 | €171.88 | €171.18 | €171.88 | 54 |
| 2026-06-25 | €168.96 | €170.58 | €168.96 | €170.58 | 57 |
| 2026-06-24 | €167.78 | €170.40 | €167.78 | €169.42 | 114 |
| 2026-06-23 | €165.22 | €166.50 | €165.22 | €166.50 | 0 |
| 2026-06-22 | €164.54 | €166.40 | €164.54 | €166.40 | 0 |
| 2026-06-19 | €167.86 | €167.86 | €165.38 | €165.38 | 0 |
| 2026-06-18 | €166.24 | €168.20 | €165.62 | €168.20 | 0 |
| 2026-06-17 | €167.50 | €167.72 | €167.08 | €167.08 | 0 |
| 2026-06-16 | €166.24 | €167.28 | €166.24 | €167.28 | 57 |
| 2026-06-15 | €169.60 | €169.60 | €165.94 | €166.00 | 0 |
| 2026-06-12 | €165.54 | €168.00 | €165.54 | €168.00 | 1 |
| 2026-06-11 | €166.78 | €166.80 | €165.26 | €165.26 | 65 |
| 2026-06-10 | €168.92 | €168.92 | €167.88 | €168.80 | 57 |
| 2026-06-09 | €165.14 | €167.96 | €165.14 | €167.96 | 0 |
| 2026-06-08 | €167.28 | €167.28 | €164.72 | €165.00 | 7 |
| 2026-06-05 | €166.13 | €167.13 | €166.13 | €166.62 | 6 |
| 2026-06-04 | €164.45 | €165.53 | €163.40 | €164.71 | 88 |
| 2026-06-03 | €159.75 | €166.36 | €159.75 | €163.91 | 62 |
| 2026-06-02 | €161.05 | €161.56 | €160.53 | €160.53 | 0 |
| 2026-06-01 | €161.09 | €161.75 | €160.91 | €160.93 | 44 |
| 2026-05-29 | €182.36 | €182.36 | €178.70 | €178.70 | 0 |
| 2026-05-28 | €182.40 | €183.54 | €182.22 | €182.22 | 0 |
| 2026-05-27 | €183.80 | €184.66 | €183.42 | €183.42 | 0 |
| 2026-05-26 | €183.94 | €183.94 | €182.14 | €182.14 | 0 |
| 2026-05-25 | €181.48 | €183.74 | €181.48 | €183.74 | 0 |
| 2026-05-22 | €180.12 | €181.54 | €180.12 | €181.22 | 0 |
| 2026-05-21 | €177.00 | €180.14 | €177.00 | €180.14 | 28 |
| 2026-05-20 | €173.74 | €177.58 | €173.74 | €177.12 | 2 |
| 2026-05-19 | €174.84 | €174.84 | €173.72 | €174.08 | 2 |
| 2026-05-18 | €171.62 | €174.52 | €171.62 | €174.52 | 0 |
| 2026-05-15 | €178.44 | €178.44 | €176.44 | €176.44 | 0 |
| 2026-05-14 | €177.96 | €178.60 | €177.68 | €178.22 | 0 |
| 2026-05-13 | €176.72 | €177.00 | €176.02 | €177.00 | 0 |
| 2026-05-12 | €175.76 | €176.40 | €175.62 | €175.62 | 0 |
| 2026-05-11 | €174.62 | €175.92 | €174.40 | €175.92 | 0 |
| 2026-05-08 | €175.56 | €175.92 | €175.06 | €175.06 | 0 |
| 2026-05-07 | €179.76 | €179.76 | €175.86 | €175.86 | 0 |
| 2026-05-06 | €181.52 | €181.52 | €180.88 | €181.14 | 0 |
| 2026-05-05 | €178.40 | €179.96 | €178.22 | €179.96 | 0 |
| 2026-05-04 | €181.58 | €181.58 | €176.96 | €176.96 | 0 |
| 2026-04-30 | €180.46 | €182.64 | €180.46 | €182.64 | 57 |
| 2026-04-29 | €181.38 | €181.38 | €180.54 | €180.54 | 57 |
| 2026-04-28 | €182.02 | €182.38 | €178.32 | €181.30 | 236 |
| 2026-04-27 | €187.78 | €189.46 | €187.76 | €188.08 | 0 |
| 2026-04-24 | €188.32 | €189.34 | €188.32 | €188.42 | 2 |
| 2026-04-23 | €186.26 | €187.88 | €186.26 | €187.88 | 0 |
| 2026-04-22 | €186.70 | €186.82 | €186.36 | €186.50 | 0 |
| 2026-04-21 | €186.88 | €187.20 | €186.40 | €186.40 | 0 |
| 2026-04-20 | €185.74 | €186.58 | €185.74 | €186.58 | 0 |
| 2026-04-17 | €186.96 | €187.00 | €185.92 | €185.92 | 0 |
| 2026-04-16 | €188.12 | €188.12 | €186.72 | €186.72 | 0 |
| 2026-04-15 | €186.84 | €187.98 | €186.84 | €187.62 | 0 |
| 2026-04-14 | €187.68 | €188.34 | €187.66 | €187.66 | 4 |
| 2026-04-13 | €186.42 | €187.94 | €186.42 | €187.74 | 0 |
| 2026-04-10 | €186.88 | €188.78 | €186.88 | €188.32 | 0 |
| 2026-04-09 | €184.68 | €186.36 | €184.68 | €186.36 | 57 |
| 2026-04-08 | €181.36 | €183.60 | €181.36 | €183.60 | 0 |
| 2026-04-07 | €181.84 | €182.72 | €181.16 | €181.16 | 97 |
| 2026-04-02 | €178.30 | €180.62 | €178.30 | €180.62 | 0 |
| 2026-04-01 | €177.92 | €179.84 | €177.92 | €179.50 | 57 |
| 2026-03-31 | €177.70 | €178.98 | €177.70 | €178.40 | 123 |
| 2026-03-30 | €173.18 | €176.04 | €173.18 | €176.04 | 126 |
| 2026-03-27 | €172.28 | €173.28 | €171.94 | €173.08 | 0 |
| 2026-03-26 | €170.82 | €172.30 | €170.82 | €171.16 | 0 |
| 2026-03-25 | €170.90 | €172.46 | €170.74 | €170.74 | 20 |
| 2026-03-24 | €167.08 | €169.10 | €167.08 | €169.10 | 10 |
| 2026-03-23 | €165.14 | €168.28 | €164.18 | €168.22 | 189 |
| 2026-03-20 | €168.72 | €169.74 | €166.92 | €166.92 | 0 |
| 2026-03-19 | €168.54 | €169.12 | €167.82 | €168.06 | 0 |
| 2026-03-18 | €172.64 | €172.64 | €169.78 | €170.28 | 0 |
| 2026-03-17 | €170.96 | €172.84 | €170.96 | €172.26 | 0 |
| 2026-03-16 | €170.66 | €172.60 | €170.66 | €172.28 | 0 |
| 2026-03-13 | €169.24 | €171.58 | €169.24 | €171.06 | 0 |
| 2026-03-12 | €166.56 | €170.30 | €166.56 | €170.30 | 0 |
| 2026-03-11 | €166.20 | €166.36 | €164.94 | €166.36 | 0 |
| 2026-03-10 | €167.26 | €167.26 | €166.44 | €167.12 | 0 |
| 2026-03-09 | €163.10 | €165.10 | €163.10 | €165.10 | 61 |
| 2026-03-06 | €170.28 | €170.28 | €165.84 | €166.52 | 0 |
| 2026-03-05 | €171.28 | €172.60 | €170.08 | €170.08 | 60 |
| 2026-03-04 | €173.78 | €173.78 | €172.42 | €172.72 | 63 |
| 2026-03-03 | €173.46 | €173.46 | €172.72 | €173.06 | 0 |
| 2026-03-02 | €174.80 | €177.06 | €174.80 | €175.86 | 63 |
| 2026-02-27 | €179.72 | €179.72 | €177.88 | €177.88 | 0 |
| 2026-02-26 | €178.22 | €179.72 | €178.22 | €179.10 | 50 |
| 2026-02-25 | €177.94 | €178.84 | €177.64 | €178.84 | 0 |
| 2026-02-24 | €175.24 | €177.38 | €175.24 | €177.38 | 0 |
| 2026-02-23 | €174.80 | €174.80 | €173.72 | €173.72 | 0 |
| 2026-02-20 | €173.86 | €174.18 | €173.86 | €174.18 | 0 |
| 2026-02-19 | €167.96 | €167.96 | €165.90 | €166.98 | 0 |
| 2026-02-18 | €169.34 | €169.34 | €167.12 | €167.12 | 11 |
| 2026-02-17 | €169.82 | €171.08 | €169.82 | €170.52 | 27 |
| 2026-02-16 | €168.44 | €170.08 | €168.44 | €170.08 | 0 |
| 2026-02-13 | €168.44 | €168.88 | €168.04 | €168.88 | 0 |
| 2026-02-12 | €168.30 | €168.30 | €167.08 | €168.00 | 63 |
| 2026-02-11 | €169.18 | €169.18 | €166.74 | €166.74 | 0 |
| 2026-02-10 | €167.06 | €168.88 | €167.06 | €168.88 | 0 |
| 2026-02-09 | €167.18 | €167.18 | €166.42 | €166.90 | 0 |
| 2026-02-06 | €166.48 | €167.82 | €166.48 | €167.82 | 0 |
| 2026-02-05 | €168.74 | €168.74 | €166.58 | €167.78 | 0 |
| 2026-02-04 | €160.88 | €167.32 | €160.88 | €167.32 | 0 |
| 2026-02-03 | €159.36 | €159.36 | €158.00 | €158.00 | 0 |
| 2026-02-02 | €158.42 | €160.60 | €158.42 | €160.60 | 0 |
| 2026-01-30 | €157.82 | €158.28 | €157.36 | €158.28 | 0 |
| 2026-01-29 | €157.50 | €158.04 | €157.04 | €158.04 | 0 |
| 2026-01-28 | €156.46 | €156.46 | €155.30 | €155.30 | 0 |
| 2026-01-27 | €157.08 | €158.12 | €156.86 | €158.12 | 0 |
| 2026-01-26 | €157.82 | €157.92 | €156.96 | €157.92 | 0 |
| 2026-01-23 | €156.82 | €156.82 | €156.40 | €156.44 | 0 |
| 2026-01-22 | €157.76 | €157.76 | €157.02 | €157.56 | 0 |
| 2026-01-21 | €156.08 | €156.08 | €155.38 | €156.06 | 50 |
| 2026-01-20 | €156.14 | €156.14 | €155.88 | €156.14 | 0 |
| 2026-01-19 | €158.08 | €158.08 | €157.60 | €157.60 | 0 |
| 2026-01-16 | €159.82 | €159.82 | €158.50 | €159.04 | 0 |
| 2026-01-15 | €160.32 | €161.32 | €160.32 | €161.32 | 0 |
| 2026-01-14 | €158.36 | €159.34 | €158.36 | €159.22 | 0 |
| 2026-01-13 | €158.64 | €158.64 | €157.70 | €158.14 | 0 |
| 2026-01-12 | €159.14 | €159.14 | €158.28 | €158.74 | 0 |
| 2026-01-09 | €155.66 | €157.48 | €155.66 | €157.48 | 0 |
| 2026-01-08 | €156.64 | €156.64 | €155.50 | €155.50 | 0 |
| 2026-01-07 | €156.52 | €157.10 | €155.86 | €155.86 | 0 |
| 2026-01-06 | €155.48 | €156.72 | €155.32 | €156.72 | 0 |
| 2026-01-05 | €159.40 | €159.40 | €158.26 | €158.26 | 0 |
| 2026-01-02 | €159.80 | €159.80 | €158.62 | €159.04 | 0 |
| 2025-12-30 | €160.30 | €160.54 | €160.30 | €160.54 | 0 |
| 2025-12-29 | €159.84 | €160.74 | €159.80 | €160.74 | 0 |
| 2025-12-23 | €159.64 | €160.10 | €159.64 | €159.84 | 0 |
| 2025-12-22 | €159.50 | €159.50 | €159.36 | €159.48 | 0 |
| 2025-12-19 | €159.60 | €159.90 | €159.56 | €159.56 | 0 |
| 2025-12-18 | €159.16 | €159.46 | €159.06 | €159.42 | 12 |
| 2025-12-17 | €160.30 | €160.30 | €158.52 | €158.52 | 0 |
| 2025-12-16 | €159.18 | €159.78 | €159.18 | €159.78 | 0 |
| 2025-12-15 | €159.96 | €160.76 | €159.68 | €159.68 | 50 |
| 2025-12-12 | €159.02 | €159.22 | €158.44 | €158.44 | 0 |
| 2025-12-11 | €158.56 | €158.56 | €158.00 | €158.10 | 0 |
| 2025-12-10 | €158.16 | €158.54 | €157.56 | €158.06 | 3 |
| 2025-12-09 | €159.56 | €159.56 | €159.40 | €159.40 | 0 |
| 2025-12-08 | €162.44 | €162.44 | €161.72 | €161.72 | 0 |
| 2025-12-05 | €163.48 | €163.54 | €162.38 | €162.38 | 0 |
| 2025-12-04 | €163.66 | €164.20 | €163.66 | €163.80 | 0 |
| 2025-12-03 | €164.18 | €164.18 | €163.64 | €163.84 | 0 |
| 2025-12-02 | €165.02 | €165.68 | €165.02 | €165.08 | 0 |
| 2025-12-01 | €165.22 | €166.16 | €165.22 | €165.40 | 10 |
| 2025-11-28 | €164.42 | €165.04 | €164.42 | €165.04 | 0 |
| 2025-11-27 | €164.86 | €164.86 | €164.60 | €164.78 | 0 |
| 2025-11-26 | €164.12 | €164.66 | €164.12 | €164.44 | 0 |
| 2025-11-25 | €163.86 | €164.54 | €163.16 | €164.54 | 0 |
| 2025-11-24 | €165.52 | €165.52 | €161.94 | €162.12 | 0 |
| 2025-11-21 | €166.28 | €166.50 | €166.14 | €166.50 | 0 |
| 2025-11-20 | €165.74 | €166.08 | €165.26 | €166.08 | 0 |
| 2025-11-19 | €165.96 | €166.06 | €165.72 | €166.06 | 0 |
| 2025-11-18 | €168.08 | €168.08 | €166.72 | €166.72 | 0 |
| 2025-11-17 | €170.72 | €170.72 | €169.90 | €170.08 | 0 |
| 2025-11-14 | €172.46 | €172.62 | €171.22 | €171.36 | 0 |
| 2025-11-13 | €173.62 | €173.62 | €173.06 | €173.56 | 0 |
| 2025-11-12 | €172.30 | €172.90 | €172.04 | €172.90 | 0 |
| 2025-11-11 | €170.10 | €171.54 | €170.10 | €171.54 | 0 |
| 2025-11-10 | €169.78 | €170.04 | €169.48 | €169.74 | 114 |
| 2025-11-07 | €168.44 | €168.44 | €167.02 | €167.68 | 0 |
| 2025-11-06 | €168.46 | €168.46 | €168.44 | €168.44 | 0 |
| 2025-11-05 | €168.02 | €169.32 | €168.02 | €169.32 | 0 |
| 2025-11-04 | €166.98 | €168.24 | €166.26 | €168.24 | 0 |
| 2025-11-03 | €168.28 | €168.50 | €165.00 | €167.46 | 77 |
| 2025-10-31 | €171.00 | €171.00 | €167.54 | €167.54 | 0 |
| 2025-10-30 | €169.34 | €169.78 | €169.34 | €169.78 | 0 |
| 2025-10-29 | €173.46 | €173.46 | €171.20 | €171.20 | 0 |
| 2025-10-28 | €174.74 | €175.44 | €174.58 | €175.30 | 64 |
| 2025-10-27 | €171.82 | €172.32 | €171.82 | €172.32 | 0 |
| 2025-10-24 | €173.22 | €173.22 | €171.82 | €172.26 | 5 |
| 2025-10-23 | €171.56 | €173.34 | €171.56 | €173.34 | 0 |
| 2025-10-22 | €172.62 | €172.62 | €171.26 | €171.26 | 0 |
| 2025-10-21 | €173.18 | €173.18 | €172.60 | €172.84 | 0 |
| 2025-10-20 | €172.36 | €172.62 | €171.86 | €172.62 | 0 |
| 2025-10-17 | €171.30 | €172.66 | €171.30 | €172.66 | 0 |
| 2025-10-16 | €171.00 | €172.72 | €171.00 | €172.72 | 0 |
| 2025-10-15 | €171.72 | €172.22 | €171.32 | €171.32 | 6 |
| 2025-10-14 | €169.96 | €171.78 | €169.96 | €171.78 | 0 |
| 2025-10-13 | €170.36 | €170.36 | €169.72 | €169.74 | 125 |
| 2025-10-10 | €171.86 | €172.04 | €170.94 | €170.94 | 0 |
| 2025-10-09 | €169.94 | €171.88 | €169.94 | €171.88 | 0 |