L'Air Liquide S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	172.60	173.62	171.98	173.18	173.18	1,503
2026-10-15	171.80	172.86	170.44	172.86	172.86	3,542
2026-10-14	169.58	170.28	169.04	170.28	170.28	735
2026-10-13	169.72	171.16	169.02	169.02	169.02	4,949
2026-10-12	168.86	169.34	168.40	168.78	168.78	1,801
2026-10-09	168.84	170.20	168.78	169.64	169.64	414
2026-10-08	168.32	168.32	165.18	167.84	167.84	1,842
2026-10-07	169.00	169.56	167.70	168.64	168.64	3,158
2026-10-06	171.28	171.28	167.96	169.04	169.04	3,399
2026-10-05	174.76	174.92	170.72	170.72	170.72	2,009
2026-10-02	167.96	171.00	167.96	170.10	170.10	1,075
2026-10-01	169.64	169.84	166.38	166.38	166.38	1,492
2026-09-30	170.14	170.82	169.88	170.82	170.82	653
2026-09-29	168.08	169.86	168.08	168.66	168.66	1,242
2026-09-28	167.98	168.90	167.60	168.28	168.28	802
2026-09-25	168.74	168.74	167.26	167.46	167.46	759
2026-09-24	168.56	169.04	167.48	168.16	168.16	434
2026-09-23	167.44	168.70	167.44	168.22	168.22	556
2026-09-22	166.70	167.12	166.02	167.12	167.12	1,051
2026-09-21	163.22	165.90	163.22	165.26	165.26	4,417
2026-09-18	164.48	164.96	162.84	163.06	163.06	1,419
2026-09-17	166.52	166.52	165.00	165.14	165.14	1,081
2026-09-16	166.30	166.66	166.30	166.34	166.34	315
2026-09-15	166.46	166.52	165.02	166.10	166.10	807
2026-09-14	166.00	167.64	166.00	166.98	166.98	241
2026-09-11	167.42	168.50	166.50	166.50	166.50	1,794
2026-09-10	169.00	169.00	166.78	166.78	166.78	1,572
2026-09-09	171.90	172.00	168.54	168.54	168.54	1,335
2026-09-08	169.76	173.98	169.76	173.18	173.18	1,121
2026-09-07	169.02	170.74	169.02	170.72	170.72	630
2026-09-04	170.92	170.96	169.56	170.42	170.42	1,136
2026-09-03	173.08	173.56	172.40	172.86	172.86	926
2026-09-02	173.98	174.14	172.08	172.48	172.48	878
2026-09-01	175.40	175.40	172.58	173.04	173.04	1,393
2026-08-31	171.18	171.18	169.58	169.58	169.58	1,109
2026-08-28	170.48	170.48	169.92	169.92	169.92	495
2026-08-27	168.30	168.30	166.26	166.80	166.80	920
2026-08-26	168.66	169.00	168.20	168.74	168.74	335
2026-08-25	168.12	168.94	167.78	167.78	167.78	334
2026-08-24	167.12	168.94	167.12	167.84	167.84	790
2026-08-21	166.22	167.62	166.10	166.96	166.96	198
2026-08-20	166.28	167.92	165.66	167.50	167.50	597
2026-08-19	167.44	167.70	166.64	166.82	166.82	1,275
2026-08-18	166.86	167.36	166.78	166.82	166.82	914
2026-08-17	167.72	169.22	166.88	166.88	166.88	683
2026-08-14	168.74	168.74	167.68	168.24	168.24	711
2026-08-13	169.80	169.80	168.94	169.20	169.20	3,074
2026-08-12	171.30	171.30	170.18	170.18	170.18	473
2026-08-11	171.40	172.02	171.16	171.86	171.86	443
2026-08-10	172.46	172.58	171.48	171.48	171.48	2,520
2026-08-07	173.50	173.90	172.38	172.38	172.38	1,119
2026-08-06	173.50	173.86	172.76	173.08	173.08	502
2026-08-05	172.80	173.90	172.80	173.64	173.64	558
2026-08-04	171.36	172.26	170.60	172.26	172.26	297
2026-08-03	169.90	171.58	169.58	170.36	170.36	3,895
2026-07-31	172.04	172.96	170.90	170.90	170.90	334
2026-07-30	171.80	173.14	171.70	171.78	171.78	1,257
2026-07-29	172.72	172.72	170.40	171.54	171.54	587
2026-07-28	173.12	173.66	171.00	173.50	173.50	2,730
2026-07-27	177.16	178.00	176.16	176.98	176.98	528

Page 1 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	3.7000 EUR
2025-05-19	3.3000 EUR
2024-05-20	3.2000 EUR
2023-05-15	2.9500 EUR
2022-05-16	2.9000 EUR
2021-05-17	2.7500 EUR
2020-05-11	2.7000 EUR
2019-05-20	2.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.