L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	178.42	179.38	177.54	178.24	155.83	3,710
2025-02-20	173.34	173.40	172.24	172.74	151.02	737
2025-02-19	174.20	174.20	171.84	172.36	150.69	598
2025-02-18	173.32	174.40	173.32	174.38	152.46	365
2025-02-17	173.36	174.20	172.58	174.08	152.19	5,968
2025-02-14	171.94	174.56	171.94	174.14	152.25	11,718
2025-02-13	171.20	173.38	171.20	173.14	151.37	1,076
2025-02-12	170.96	170.96	169.30	170.74	149.27	512
2025-02-11	169.78	171.06	169.78	170.58	149.13	812
2025-02-10	169.40	169.82	168.16	169.76	148.42	941
2025-02-07	170.92	171.30	168.96	169.04	147.79	1,289
2025-02-06	168.44	170.30	166.54	170.30	148.89	2,110
2025-02-05	167.68	167.84	166.80	166.80	145.83	322
2025-02-04	167.20	168.34	166.90	168.34	147.17	149
2025-02-03	165.28	167.72	164.80	167.70	146.62	2,191
2025-01-31	169.64	169.64	168.58	168.58	147.38	114
2025-01-30	167.50	169.46	167.30	169.26	147.98	1,365
2025-01-29	165.90	167.40	165.90	167.40	146.35	322
2025-01-28	166.78	167.58	166.76	166.88	145.90	288
2025-01-27	163.18	166.48	163.18	165.94	145.08	617
2025-01-24	164.12	164.12	163.36	163.58	143.01	2,658
2025-01-23	162.22	162.50	161.76	161.76	141.42	1,443
2025-01-22	160.60	162.46	160.60	162.46	142.03	325
2025-01-21	161.12	161.34	160.50	160.96	140.72	1,562
2025-01-20	162.30	162.30	161.50	161.98	141.61	844
2025-01-17	159.08	161.46	159.08	161.46	141.16	1,374
2025-01-16	156.40	158.30	156.40	158.28	138.38	636
2025-01-15	156.78	157.88	156.16	156.48	136.81	1,016
2025-01-14	158.24	158.24	155.68	155.68	136.11	179
2025-01-13	155.70	156.72	155.30	156.54	136.86	384
2025-01-10	157.96	158.52	155.80	156.08	136.46	1,561
2025-01-09	156.66	158.66	156.66	158.36	138.45	835
2025-01-08	158.74	158.74	156.10	157.68	137.85	331
2025-01-07	157.58	159.34	156.72	159.34	139.31	2,393
2025-01-06	155.54	158.12	154.54	158.12	138.24	1,062
2025-01-03	155.02	155.28	154.40	154.70	135.25	1,198
2025-01-02	156.70	156.70	154.60	155.88	136.28	2,484
2024-12-30	155.24	155.84	155.00	155.00	135.51	245
2024-12-27	153.66	155.82	153.66	155.82	136.23	281
2024-12-23	154.28	155.28	154.20	154.22	134.83	353
2024-12-20	154.24	155.36	153.68	155.36	135.83	3,829
2024-12-19	156.22	156.22	155.00	155.46	135.91	6,234
2024-12-18	158.32	158.42	158.22	158.26	138.36	317
2024-12-17	158.06	159.04	158.00	159.02	139.03	821
2024-12-16	159.50	159.54	158.80	159.34	139.31	1,088
2024-12-13	159.44	160.54	159.34	159.52	139.46	376
2024-12-12	159.82	160.00	159.44	159.84	139.74	189
2024-12-11	159.74	160.20	159.44	160.00	139.88	860
2024-12-10	161.22	161.40	159.74	160.04	139.92	300
2024-12-09	162.68	162.70	161.72	161.72	141.39	348
2024-12-06	160.94	162.24	160.94	162.00	141.63	407
2024-12-05	161.60	161.70	160.88	161.66	141.33	848
2024-12-04	159.92	161.44	159.92	161.14	140.88	496
2024-12-03	159.72	160.66	159.68	160.14	140.01	309
2024-12-02	156.84	160.06	156.84	159.50	139.45	853
2024-11-29	156.00	157.36	155.54	157.36	137.58	881
2024-11-28	156.32	156.64	155.28	156.28	136.63	1,570
2024-11-27	156.02	156.30	155.48	156.30	136.65	1,081
2024-11-26	157.68	158.24	156.44	156.94	137.21	1,260
2024-11-25	161.22	161.22	158.98	159.16	139.15	1,306

← NewerPage 8 of 22 · 1,276 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.