Air Liquide SA AI
EURONEXT · France · Process Industries
€169.08-1.80 (-1.05%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €169.18 | -0.99% | €168.90 | €170.00 | €167.72 | 208.37K |
| 2026-09-30 | €170.88 | +1.18% | €168.80 | €171.26 | €168.80 | 1.38M |
| 2026-09-29 | €168.88 | +0.39% | €167.50 | €169.96 | €167.30 | 671.53K |
| 2026-09-28 | €168.22 | +0.43% | €167.50 | €168.88 | €167.26 | 487.20K |
| 2026-09-25 | €167.50 | -0.37% | €168.20 | €168.96 | €167.02 | 583.50K |
| 2026-09-24 | €168.12 | -0.04% | €168.10 | €169.60 | €166.84 | 484.97K |
| 2026-09-23 | €168.18 | +0.51% | €167.30 | €168.98 | €167.30 | 578.60K |
| 2026-09-22 | €167.32 | +1.27% | €165.98 | €167.37 | €165.74 | 521.86K |
| 2026-09-21 | €165.22 | +1.26% | €163.38 | €165.96 | €162.90 | 495.74K |
| 2026-09-18 | €163.16 | -1.26% | €164.48 | €164.94 | €162.46 | 2.66M |
| 2026-09-17 | €165.24 | -0.71% | €166.38 | €166.96 | €164.90 | 657.49K |
| 2026-09-16 | €166.42 | +0.11% | €166.14 | €166.98 | €165.88 | 785.84K |
| 2026-09-15 | €166.24 | -0.38% | €166.50 | €166.58 | €165.04 | 539.71K |
| 2026-09-14 | €166.88 | +0.22% | €166.34 | €167.90 | €165.76 | 668.39K |
| 2026-09-11 | €166.52 | -0.16% | €167.30 | €168.50 | €166.52 | 510.61K |
| 2026-09-10 | €166.78 | -0.91% | €168.68 | €169.18 | €166.78 | 595.57K |
| 2026-09-09 | €168.32 | -2.80% | €172.40 | €172.74 | €168.32 | 1.09M |
| 2026-09-08 | €173.16 | +1.41% | €169.84 | €174.22 | €169.58 | 694.47K |
| 2026-09-07 | €170.76 | +0.19% | €169.62 | €170.76 | €168.80 | 445.33K |
| 2026-09-04 | €170.44 | -1.34% | €171.02 | €171.50 | €169.22 | 624.29K |
| 2026-09-03 | €172.76 | +0.16% | €172.50 | €173.62 | €172.08 | 911.93K |
| 2026-09-02 | €172.48 | -0.40% | €173.62 | €174.62 | €171.72 | 668.44K |
| 2026-09-01 | €173.18 | +2.15% | €174.00 | €176.64 | €172.34 | 1.19M |
| 2026-08-31 | €169.54 | -0.15% | €170.56 | €171.48 | €169.54 | 1.57M |
| 2026-08-28 | €169.80 | +1.81% | €168.04 | €170.66 | €167.92 | 680.41K |
| 2026-08-27 | €166.78 | -1.15% | €168.64 | €168.80 | €166.08 | 587.16K |
| 2026-08-26 | €168.72 | +0.56% | €168.12 | €169.56 | €167.96 | 450.19K |
| 2026-08-25 | €167.78 | +0.05% | €168.02 | €169.24 | €167.78 | 459.28K |
| 2026-08-24 | €167.70 | +0.35% | €166.90 | €168.98 | €166.66 | 531.77K |
| 2026-08-21 | €167.12 | -0.16% | €167.22 | €168.04 | €166.08 | 569.28K |
| 2026-08-20 | €167.38 | +0.36% | €166.60 | €168.10 | €165.36 | 685.12K |
| 2026-08-19 | €166.78 | -0.16% | €167.46 | €168.26 | €166.44 | 600.38K |
| 2026-08-18 | €167.04 | +0.13% | €166.70 | €167.46 | €166.40 | 770.13K |
| 2026-08-17 | €166.82 | -0.86% | €167.82 | €169.24 | €166.52 | 549.72K |
| 2026-08-14 | €168.26 | -0.52% | €169.00 | €169.16 | €167.60 | 469.61K |
| 2026-08-13 | €169.14 | -0.70% | €170.00 | €170.08 | €168.92 | 507.44K |
| 2026-08-12 | €170.34 | -0.78% | €171.32 | €171.66 | €170.12 | 492.36K |
| 2026-08-11 | €171.68 | +0.14% | €171.16 | €172.20 | €170.16 | 513.10K |
| 2026-08-10 | €171.44 | -0.55% | €172.80 | €172.94 | €171.06 | 525.03K |
| 2026-08-07 | €172.38 | -0.48% | €173.70 | €174.21 | €172.38 | 606.02K |
| 2026-08-06 | €173.22 | -0.21% | €174.90 | €175.06 | €172.06 | 570.51K |
| 2026-08-05 | €173.58 | +0.88% | €172.70 | €174.22 | €172.32 | 732.47K |
| 2026-08-04 | €172.06 | +1.02% | €170.62 | €172.06 | €170.42 | 726.42K |
| 2026-08-03 | €170.32 | -0.23% | €170.54 | €171.56 | €169.24 | 965.82K |
| 2026-07-31 | €170.72 | -0.59% | €170.92 | €173.14 | €170.36 | 1.44M |
| 2026-07-30 | €171.74 | +0.15% | €172.36 | €173.38 | €171.10 | 800.17K |
| 2026-07-29 | €171.48 | -1.19% | €172.76 | €173.12 | €170.12 | 689.47K |
| 2026-07-28 | €173.54 | -2.05% | €173.02 | €173.96 | €171.08 | 1.35M |
| 2026-07-27 | €177.18 | +0.37% | €177.88 | €178.12 | €176.02 | 793.21K |
| 2026-07-24 | €176.52 | +0.54% | €175.70 | €176.98 | €175.28 | 616.89K |
| 2026-07-23 | €175.58 | -0.66% | €176.40 | €176.40 | €174.24 | 867.63K |
| 2026-07-22 | €176.74 | +0.12% | €175.94 | €177.78 | €175.66 | 783.04K |
| 2026-07-21 | €176.52 | -0.66% | €177.26 | €177.70 | €175.06 | 844.87K |
| 2026-07-20 | €177.70 | +0.70% | €176.34 | €177.88 | €176.34 | 794.72K |
| 2026-07-17 | €176.46 | -0.35% | €176.86 | €177.40 | €175.56 | 724.76K |
| 2026-07-16 | €177.08 | +1.11% | €175.32 | €177.08 | €174.66 | 594.57K |
| 2026-07-15 | €175.14 | -1.89% | €176.96 | €177.04 | €174.64 | 736.42K |
| 2026-07-14 | €178.52 | +1.01% | €176.32 | €178.62 | €175.96 | 654.99K |
| 2026-07-13 | €176.74 | +1.40% | €174.14 | €176.74 | €174.00 | 519.29K |
| 2026-07-10 | €174.30 | +0.77% | €173.20 | €174.30 | €172.52 | 711.72K |
| 2026-07-09 | €172.96 | -0.41% | €173.68 | €174.00 | €172.30 | 935.32K |
| 2026-07-08 | €173.68 | -2.53% | €177.58 | €177.82 | €173.34 | 1.28M |
| 2026-07-07 | €178.18 | +0.33% | €178.02 | €179.84 | €177.34 | 687.23K |
| 2026-07-06 | €177.60 | -1.50% | €181.00 | €182.26 | €176.82 | 909.35K |
| 2026-07-03 | €180.30 | +0.16% | €179.56 | €180.72 | €178.86 | 448.00K |
| 2026-07-02 | €180.02 | +2.11% | €176.78 | €180.02 | €176.58 | 1.11M |
| 2026-07-01 | €176.30 | +1.74% | €176.62 | €177.74 | €175.46 | 1.01M |
| 2026-06-30 | €173.28 | +0.32% | €172.22 | €173.98 | €171.98 | 1.15M |
| 2026-06-29 | €172.72 | -0.08% | €172.30 | €174.06 | €171.10 | 959.45K |
| 2026-06-26 | €172.86 | +0.85% | €171.02 | €172.86 | €171.02 | 1.26M |
| 2026-06-25 | €171.40 | +0.97% | €169.38 | €171.40 | €168.64 | 749.43K |
| 2026-06-24 | €169.76 | +1.99% | €166.92 | €170.58 | €166.92 | 1.21M |
| 2026-06-23 | €166.44 | +0.45% | €165.60 | €166.66 | €164.80 | 590.78K |
| 2026-06-22 | €165.70 | +0.94% | €165.48 | €167.44 | €164.26 | 1.28M |
| 2026-06-19 | €164.16 | -1.77% | €167.86 | €168.20 | €164.16 | 2.32M |
| 2026-06-18 | €167.12 | +0.13% | €166.60 | €168.36 | €165.44 | 1.48M |
| 2026-06-17 | €166.90 | -0.29% | €167.50 | €168.16 | €166.52 | 1.04M |
| 2026-06-16 | €167.38 | +0.92% | €166.70 | €167.68 | €165.84 | 636.20K |
| 2026-06-15 | €165.86 | -1.45% | €168.40 | €169.64 | €165.32 | 1.14M |
| 2026-06-12 | €168.30 | +1.99% | €165.80 | €168.38 | €164.80 | 1.02M |
| 2026-06-11 | €165.02 | -1.61% | €168.40 | €168.40 | €165.00 | 1.20M |
| 2026-06-10 | €167.72 | -0.42% | €168.00 | €170.22 | €167.18 | 926.63K |
| 2026-06-09 | €168.42 | +1.84% | €165.38 | €168.42 | €164.52 | 994.23K |
| 2026-06-08 | €165.38 | -0.81% | €166.58 | €167.98 | €164.56 | 849.28K |
| 2026-06-05 | €166.73 | +0.95% | €165.45 | €167.45 | €165.45 | 932.02K |
| 2026-06-04 | €165.16 | +0.99% | €163.64 | €165.78 | €162.91 | 985.15K |
| 2026-06-03 | €163.55 | +1.90% | €159.56 | €165.47 | €159.55 | 1.12M |
| 2026-06-02 | €160.49 | -0.50% | €161.29 | €162.18 | €160.34 | 740.23K |
| 2026-06-01 | €161.29 | -0.37% | €161.55 | €161.98 | €160.36 | 850.81K |
| 2026-05-29 | €161.89 | -2.15% | €166.20 | €166.36 | €161.89 | 2.58M |