Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	175.70	176.98	175.28	176.52	176.52	616,890
2026-07-23	176.40	176.40	174.24	175.58	175.58	867,626
2026-07-22	175.94	177.78	175.66	176.74	176.74	783,035
2026-07-21	177.26	177.70	175.06	176.52	176.52	844,866
2026-07-20	176.34	177.88	176.34	177.70	177.70	794,723
2026-07-17	176.86	177.40	175.56	176.46	176.46	724,764
2026-07-16	175.32	177.08	174.66	177.08	177.08	594,570
2026-07-15	176.96	177.04	174.64	175.14	175.14	736,417
2026-07-14	176.32	178.62	175.96	178.52	178.52	654,986
2026-07-13	174.14	176.74	174.00	176.74	176.74	519,294
2026-07-10	173.20	174.30	172.52	174.30	174.30	711,715
2026-07-09	173.68	174.00	172.30	172.96	172.96	935,316
2026-07-08	177.58	177.82	173.34	173.68	173.68	1,276,414
2026-07-07	178.02	179.84	177.34	178.18	178.18	687,234
2026-07-06	181.00	182.26	176.82	177.60	177.60	909,354
2026-07-03	179.56	180.72	178.86	180.30	180.30	447,997
2026-07-02	176.78	180.02	176.58	180.02	180.02	1,106,117
2026-07-01	176.62	177.74	175.46	176.30	176.30	1,010,403
2026-06-30	172.22	173.98	171.98	173.28	173.28	1,151,315
2026-06-29	172.30	174.06	171.10	172.72	172.72	959,448
2026-06-26	171.02	172.86	171.02	172.86	172.86	1,258,400
2026-06-25	169.38	171.40	168.64	171.40	171.40	749,430
2026-06-24	166.92	170.58	166.92	169.76	169.76	1,210,615
2026-06-23	165.60	166.66	164.80	166.44	166.44	590,779
2026-06-22	165.48	167.44	164.26	165.70	165.70	1,283,674
2026-06-19	167.86	168.20	164.16	164.16	164.16	2,322,791
2026-06-18	166.60	168.36	165.44	167.12	167.12	1,484,196
2026-06-17	167.50	168.16	166.52	166.90	166.90	1,036,201
2026-06-16	166.70	167.68	165.84	167.38	167.38	636,197
2026-06-15	168.40	169.64	165.32	165.86	165.86	1,139,029
2026-06-12	165.80	168.38	164.80	168.30	168.30	1,024,317
2026-06-11	168.40	168.40	165.00	165.02	165.02	1,196,590
2026-06-10	168.00	170.22	167.18	167.72	167.72	926,631
2026-06-09	165.38	168.42	164.52	168.42	168.42	994,233
2026-06-08	166.58	167.98	164.56	165.38	165.38	849,276
2026-06-05	182.00	184.20	182.00	183.40	166.73	932,019
2026-06-04	180.00	182.36	179.20	181.68	165.16	985,151
2026-06-03	175.52	182.02	175.50	179.90	163.55	1,122,926
2026-06-02	177.42	178.40	176.37	176.54	160.49	740,226
2026-06-01	177.70	178.18	176.40	177.42	161.29	850,809
2026-05-29	182.82	183.00	178.08	178.08	161.89	2,575,720
2026-05-28	182.20	184.04	181.40	182.00	165.45	704,675
2026-05-27	183.36	184.90	182.94	182.94	166.31	823,278
2026-05-26	184.24	184.28	181.54	181.96	165.42	666,565
2026-05-25	181.72	184.26	181.22	184.16	167.42	700,451
2026-05-22	180.20	182.52	179.60	180.38	163.98	971,179
2026-05-21	177.24	180.34	176.88	179.72	163.38	1,054,748
2026-05-20	173.64	177.94	173.34	177.02	160.93	1,057,972
2026-05-19	174.68	175.12	173.22	174.10	158.27	678,317
2026-05-18	171.54	175.10	171.06	174.50	158.64	778,612
2026-05-15	177.72	178.88	176.24	176.24	156.85	728,067
2026-05-14	178.44	179.88	177.42	178.96	159.28	634,511
2026-05-13	177.32	177.62	175.70	177.02	157.55	621,313
2026-05-12	175.62	176.94	175.22	175.82	156.48	674,231
2026-05-11	175.00	176.22	174.30	176.00	156.64	661,582
2026-05-08	175.50	176.24	175.00	175.12	155.86	1,001,747
2026-05-07	180.60	180.60	175.78	176.70	157.26	1,220,143
2026-05-06	180.00	182.08	179.90	180.28	160.45	1,379,394
2026-05-05	178.08	179.96	177.26	179.44	159.70	748,623
2026-05-04	182.34	182.48	176.74	177.64	158.10	1,022,684

← NewerPage 2 of 5 · 254 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.