L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	167.08	169.08	166.52	169.08	150.49	2,719
2025-11-03	167.40	168.60	167.28	167.84	149.38	2,109
2025-10-31	170.06	170.06	167.44	167.98	149.51	1,219
2025-10-30	169.80	170.70	169.80	170.70	151.93	846
2025-10-29	173.40	173.40	169.46	169.46	150.82	1,026
2025-10-28	174.44	175.50	174.06	174.06	154.92	1,486
2025-10-27	171.52	172.32	171.52	172.32	153.37	442
2025-10-24	173.12	173.12	171.82	172.38	153.42	116
2025-10-23	171.66	173.38	171.66	172.86	153.85	393
2025-10-22	173.16	173.16	171.60	172.26	153.32	8,351
2025-10-21	172.84	173.62	172.32	173.04	154.01	9,371
2025-10-20	172.30	173.30	172.08	173.30	154.24	660
2025-10-17	171.66	172.94	171.66	172.78	153.78	702
2025-10-16	170.78	174.04	170.78	174.04	154.90	539
2025-10-15	172.02	172.50	171.22	171.22	152.39	1,022
2025-10-14	169.98	171.88	169.98	171.44	152.59	202
2025-10-13	170.18	171.16	169.98	171.16	152.34	1,959
2025-10-10	172.08	172.08	168.76	169.56	150.91	919
2025-10-09	170.30	172.00	170.02	171.44	152.59	25,234
2025-10-08	169.52	170.24	169.48	169.80	151.13	290
2025-10-07	170.20	170.20	169.26	169.42	150.79	668
2025-10-06	171.86	172.16	169.60	169.78	151.11	2,999
2025-10-03	175.94	175.94	171.68	171.68	152.80	507
2025-10-02	176.36	177.00	176.00	176.54	157.12	361
2025-10-01	176.48	176.48	175.84	175.92	156.57	371
2025-09-30	174.96	176.66	174.96	176.66	157.23	437
2025-09-29	175.70	176.48	175.48	176.48	157.07	1,022
2025-09-26	175.32	176.08	175.24	175.42	156.13	393
2025-09-25	173.24	174.08	172.76	173.92	154.79	407
2025-09-24	174.54	174.90	173.24	173.50	154.42	483
2025-09-23	175.08	176.18	175.08	175.38	156.09	188
2025-09-22	175.10	175.18	174.26	174.58	155.38	366
2025-09-19	175.70	176.32	175.68	175.74	156.41	1,283
2025-09-18	174.56	174.68	174.56	174.68	155.47	102
2025-09-17	174.50	174.50	174.00	174.20	155.04	169
2025-09-16	176.64	176.64	174.50	174.50	155.31	182
2025-09-15	177.66	178.94	176.82	177.12	157.64	470
2025-09-12	176.86	177.28	176.86	177.28	157.78	151
2025-09-11	175.26	177.14	175.26	177.14	157.66	234
2025-09-10	176.88	176.88	174.46	174.46	155.27	250
2025-09-09	177.40	177.54	177.02	177.02	157.55	73
2025-09-08	175.66	176.96	175.20	176.92	157.46	152
2025-09-05	176.70	176.72	174.98	175.40	156.11	194
2025-09-04	176.24	177.04	176.18	176.18	156.80	404
2025-09-03	176.22	176.22	174.98	175.72	156.39	384
2025-09-02	175.80	175.80	174.88	174.88	155.65	558
2025-09-01	176.86	176.86	176.32	176.32	156.93	242
2025-08-29	176.12	176.90	176.12	176.28	156.89	308
2025-08-28	178.90	179.22	177.10	177.42	157.91	559
2025-08-27	176.80	178.54	176.80	178.08	158.50	469
2025-08-26	178.94	178.94	176.72	176.80	157.36	586
2025-08-25	182.76	182.76	180.72	180.72	160.84	820
2025-08-22	183.68	183.68	182.96	183.08	162.95	301
2025-08-21	183.84	183.84	183.20	183.42	163.25	986
2025-08-20	182.80	185.04	182.80	185.04	164.69	172
2025-08-19	182.00	183.38	182.00	183.38	163.21	114
2025-08-18	179.98	180.12	179.14	180.02	160.22	304
2025-08-15	180.28	180.58	179.76	180.08	160.28	249
2025-08-14	177.00	178.72	177.00	178.72	159.06	217
2025-08-13	174.80	175.84	174.80	175.76	156.43	282

← NewerPage 5 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.