L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	175.72	176.60	175.72	176.56	176.56	248
2026-07-23	176.28	176.28	174.44	175.58	175.58	270
2026-07-22	176.16	177.38	176.16	176.70	176.70	523
2026-07-21	177.60	177.60	175.58	177.20	177.20	424
2026-07-20	177.32	178.00	176.60	177.70	177.70	470
2026-07-17	176.06	177.14	176.06	176.42	176.42	218
2026-07-16	176.00	177.12	174.74	177.12	177.12	616
2026-07-15	175.94	176.84	174.88	175.42	175.42	1,058
2026-07-14	176.60	178.50	176.48	178.50	178.50	509
2026-07-13	174.52	176.60	174.38	176.60	176.60	603
2026-07-10	173.28	174.42	172.54	174.42	174.42	319
2026-07-09	173.40	174.00	172.96	173.12	173.12	434
2026-07-08	177.22	177.22	173.80	173.80	173.80	818
2026-07-07	178.06	179.72	177.68	178.32	178.32	378
2026-07-06	181.20	181.52	177.26	177.48	177.48	737
2026-07-03	179.36	180.42	179.10	180.28	180.28	1,025
2026-07-02	177.74	179.98	177.74	179.98	179.98	1,227
2026-07-01	176.96	177.44	175.90	176.26	176.26	1,015
2026-06-30	172.88	173.38	172.20	173.26	173.26	343
2026-06-29	172.02	173.24	171.54	172.68	172.68	1,482
2026-06-26	171.02	172.62	171.02	172.62	172.62	795
2026-06-25	169.70	171.44	169.46	171.44	171.44	1,029
2026-06-24	167.86	170.40	167.86	169.72	169.72	257
2026-06-23	165.32	166.46	165.12	166.46	166.46	163
2026-06-22	164.52	167.08	164.52	165.86	165.86	562
2026-06-19	168.08	168.08	164.32	164.32	164.32	1,300
2026-06-18	166.12	168.02	165.60	167.04	167.04	952
2026-06-17	167.32	168.44	166.74	166.96	166.96	1,071
2026-06-16	166.04	167.34	166.04	167.34	167.34	1,054
2026-06-15	170.10	170.10	165.78	166.50	166.50	821
2026-06-12	166.28	168.32	165.54	168.32	168.32	600
2026-06-11	166.98	167.20	164.26	165.14	165.14	4,561
2026-06-10	168.88	170.38	167.68	168.92	168.92	1,510
2026-06-09	165.00	168.10	165.00	168.10	168.10	307
2026-06-08	168.98	168.98	164.56	165.86	165.86	1,318
2026-06-05	183.00	183.78	182.50	182.50	165.91	229
2026-06-04	180.66	181.78	180.64	181.78	165.25	575
2026-06-03	175.50	181.94	175.50	179.94	163.58	1,249
2026-06-02	177.54	178.00	176.62	176.62	160.56	558
2026-06-01	177.26	178.04	176.70	177.34	161.22	2,171
2026-05-29	182.28	182.56	178.20	178.20	162.00	810
2026-05-28	182.54	184.04	181.86	182.08	165.53	795
2026-05-27	183.78	184.34	182.96	182.96	166.33	169
2026-05-26	184.08	184.08	181.80	181.96	165.42	263
2026-05-25	181.68	184.10	181.44	184.00	167.27	1,211
2026-05-22	179.84	180.92	179.84	180.38	163.98	509
2026-05-21	177.12	180.00	177.12	179.72	163.38	402
2026-05-20	173.52	177.00	173.52	177.00	160.91	1,236
2026-05-19	175.04	175.20	173.56	174.22	158.38	3,762
2026-05-18	171.72	174.88	171.26	174.60	158.73	569
2026-05-15	178.48	178.96	176.40	176.40	157.00	750
2026-05-14	177.50	180.96	177.50	180.96	161.06	66
2026-05-13	177.06	177.10	176.04	177.10	157.62	455
2026-05-12	175.38	176.94	175.38	175.80	156.47	738
2026-05-11	174.80	176.00	174.80	175.92	156.57	464
2026-05-08	175.26	176.14	174.96	175.00	155.75	1,249
2026-05-07	179.88	179.88	175.92	176.58	157.16	1,173
2026-05-06	180.56	181.84	180.56	181.60	161.63	326
2026-05-05	178.08	179.92	177.50	179.68	159.92	4,982
2026-05-04	181.70	181.70	176.96	177.76	158.21	8,782

← NewerPage 2 of 22 · 1,275 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.