L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	159.48	161.00	158.00	159.50	141.96	1,616
2026-02-02	158.54	160.66	158.54	159.46	141.92	4,112
2026-01-30	157.84	158.58	157.48	158.30	140.89	982
2026-01-29	157.58	158.66	157.18	157.98	140.61	822
2026-01-28	156.52	156.76	155.30	156.76	139.52	3,501
2026-01-27	157.04	158.42	156.78	157.16	139.88	1,128
2026-01-26	158.00	158.24	157.34	157.46	140.14	1,353
2026-01-23	156.70	157.58	156.10	157.58	140.25	730
2026-01-22	156.90	157.68	156.90	157.30	140.00	810
2026-01-21	155.96	155.98	155.20	155.68	138.56	900
2026-01-20	156.38	156.38	155.68	155.68	138.56	409
2026-01-19	158.02	158.70	156.64	156.82	139.57	2,517
2026-01-16	159.88	159.88	158.16	159.18	141.67	2,105
2026-01-15	160.52	161.52	160.44	160.70	143.03	1,592
2026-01-14	158.52	161.42	158.52	161.42	143.67	1,104
2026-01-13	158.52	158.52	157.80	158.04	140.66	936
2026-01-12	159.46	159.46	157.88	158.88	141.41	1,130
2026-01-09	155.76	158.84	155.44	158.84	141.37	869
2026-01-08	156.72	156.72	155.52	155.88	138.74	337
2026-01-07	156.66	156.98	155.42	156.00	138.84	938
2026-01-06	155.46	157.92	155.00	157.60	140.27	728
2026-01-05	159.18	159.36	157.04	157.04	139.77	3,595
2026-01-02	159.78	160.28	158.36	158.92	141.44	1,162
2025-12-30	160.36	160.62	160.00	160.56	142.90	234
2025-12-29	160.02	160.80	159.90	160.44	142.80	494
2025-12-23	159.56	160.40	159.56	159.80	142.23	435
2025-12-22	159.44	160.14	159.26	159.96	142.37	842
2025-12-19	159.80	159.92	159.42	159.46	141.92	784
2025-12-18	159.30	159.70	159.08	159.70	142.14	1,272
2025-12-17	160.38	160.38	158.44	159.26	141.75	242
2025-12-16	159.08	159.64	158.84	159.40	141.87	202
2025-12-15	159.72	160.48	159.52	159.52	141.98	851
2025-12-12	159.12	159.16	158.44	158.58	141.14	162
2025-12-11	158.76	158.76	157.68	158.48	141.05	481
2025-12-10	158.16	158.76	157.76	158.76	141.30	817
2025-12-09	160.98	160.98	158.60	158.60	141.16	799
2025-12-08	162.40	162.40	161.38	161.60	143.83	149
2025-12-05	163.64	163.78	162.52	163.08	145.14	1,565
2025-12-04	163.88	163.96	163.34	163.34	145.38	209
2025-12-03	164.02	164.16	163.78	163.78	145.77	75
2025-12-02	165.10	165.70	164.32	164.32	146.25	2,592
2025-12-01	165.44	165.94	164.92	165.92	147.67	622
2025-11-28	164.68	165.08	164.16	165.08	146.93	111
2025-11-27	164.70	164.70	164.46	164.54	146.44	917
2025-11-26	164.46	165.04	164.24	164.96	146.82	90
2025-11-25	163.80	165.02	163.62	164.42	146.34	212
2025-11-24	165.36	165.76	162.36	164.62	146.52	868
2025-11-21	166.00	166.70	165.94	165.94	147.69	125
2025-11-20	166.26	166.26	165.70	165.70	147.48	55
2025-11-19	165.64	166.12	165.42	165.84	147.60	221
2025-11-18	168.26	168.26	165.80	165.84	147.60	1,180
2025-11-17	170.74	170.74	169.56	169.64	150.98	279
2025-11-14	172.18	172.56	170.96	171.00	152.19	1,117
2025-11-13	173.46	173.52	173.20	173.20	154.15	264
2025-11-12	172.00	172.98	171.70	172.28	153.33	1,214
2025-11-11	170.08	172.36	170.08	171.56	152.69	448
2025-11-10	169.70	170.24	169.32	169.72	151.05	498
2025-11-07	168.68	169.24	167.24	169.24	150.63	244
2025-11-06	168.50	168.82	168.08	168.08	149.60	277
2025-11-05	168.16	169.22	168.16	168.90	150.32	1,588

← NewerPage 4 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.