Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	159.66	160.38	157.74	159.48	141.94	623,548
2026-02-02	158.10	160.84	157.98	159.44	141.90	763,534
2026-01-30	157.92	158.68	157.18	157.94	140.57	869,029
2026-01-29	157.80	158.88	157.00	158.18	140.78	659,576
2026-01-28	156.00	157.06	155.20	156.90	139.64	691,494
2026-01-27	157.44	158.40	156.58	156.94	139.68	487,747
2026-01-26	158.00	158.62	156.80	157.36	140.05	543,773
2026-01-23	156.30	157.62	156.04	157.62	140.28	722,593
2026-01-22	157.50	158.40	156.78	157.20	139.91	859,134
2026-01-21	155.70	156.72	155.14	155.74	138.61	684,245
2026-01-20	156.50	156.50	155.50	155.68	138.56	757,805
2026-01-19	158.00	158.74	156.54	156.76	139.52	695,279
2026-01-16	160.38	160.42	158.22	159.22	141.71	1,021,871
2026-01-15	160.44	161.64	159.88	160.74	143.06	822,314
2026-01-14	158.00	161.56	158.00	161.56	143.79	940,270
2026-01-13	158.90	159.08	157.26	157.96	140.59	678,188
2026-01-12	159.28	159.50	157.82	158.82	141.35	590,201
2026-01-09	155.86	159.22	155.16	158.80	141.33	1,031,580
2026-01-08	156.50	156.82	155.36	155.72	138.59	1,142,650
2026-01-07	157.20	157.48	154.96	155.94	138.79	1,118,345
2026-01-06	155.42	157.90	154.86	157.48	140.16	1,314,204
2026-01-05	159.50	159.86	157.00	157.00	139.73	946,140
2026-01-02	159.52	160.40	157.98	159.00	141.51	675,944
2025-12-31	161.00	161.00	159.60	160.26	142.63	262,607
2025-12-30	160.48	160.96	159.80	160.62	142.95	449,596
2025-12-29	160.02	160.86	159.42	160.46	142.81	577,717
2025-12-24	160.44	160.90	160.02	160.02	142.42	148,662
2025-12-23	160.28	160.42	159.60	159.84	142.26	652,931
2025-12-22	159.50	160.26	159.02	160.00	142.40	547,302
2025-12-19	159.32	160.14	159.06	159.50	141.96	1,496,946
2025-12-18	159.62	160.10	158.90	159.70	142.13	1,046,047
2025-12-17	160.30	160.60	158.16	159.34	141.81	870,677
2025-12-16	159.00	159.96	158.72	159.40	141.87	1,226,594
2025-12-15	159.60	160.82	159.36	159.58	142.03	976,301
2025-12-12	159.08	159.68	158.14	158.60	141.15	1,032,300
2025-12-11	159.20	159.26	157.44	158.46	141.03	978,920
2025-12-10	158.36	158.94	157.34	158.76	141.30	1,050,300
2025-12-09	160.62	161.14	158.52	158.52	141.08	1,850,852
2025-12-08	162.98	162.98	161.18	161.52	143.75	619,934
2025-12-05	163.30	163.82	162.32	163.06	145.12	653,668
2025-12-04	164.00	164.38	163.20	163.20	145.25	704,685
2025-12-03	164.00	164.40	163.36	163.76	145.75	557,055
2025-12-02	165.40	165.82	164.28	164.28	146.21	379,492
2025-12-01	164.88	166.38	164.62	165.92	147.67	508,914
2025-11-28	165.00	165.24	163.94	165.12	146.96	516,406
2025-11-27	165.12	165.58	164.32	164.54	146.44	328,337
2025-11-26	164.96	165.24	163.50	165.00	146.85	546,513
2025-11-25	163.80	165.42	162.86	164.42	146.33	739,528
2025-11-24	165.94	166.92	161.82	164.42	146.33	2,461,290
2025-11-21	165.66	166.96	165.22	165.94	147.69	732,161
2025-11-20	166.62	166.68	165.12	165.70	147.47	554,810
2025-11-19	165.88	166.28	165.12	165.50	147.30	734,061
2025-11-18	168.54	168.54	165.76	165.94	147.69	781,813
2025-11-17	170.66	170.82	169.48	169.60	150.94	533,809
2025-11-14	172.62	173.34	170.48	171.08	152.26	608,264
2025-11-13	173.00	174.28	172.82	173.20	154.15	610,349
2025-11-12	172.12	173.50	171.16	172.30	153.35	561,194
2025-11-11	170.40	172.60	169.08	171.60	152.72	391,024
2025-11-10	170.00	170.30	168.96	169.74	151.07	563,187
2025-11-07	168.26	169.32	166.54	169.32	150.70	574,214

← NewerPage 4 of 22 · 1,281 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.