Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	168.56	169.10	167.76	168.20	149.70	616,162
2025-11-05	168.40	169.86	167.98	168.90	150.32	582,436
2025-11-04	167.20	168.96	166.06	168.90	150.32	592,102
2025-11-03	167.52	168.94	167.02	167.76	149.31	649,595
2025-10-31	171.00	171.12	167.00	167.92	149.45	971,686
2025-10-30	169.24	170.80	169.10	170.54	151.78	507,602
2025-10-29	174.22	174.24	169.62	169.62	150.96	625,993
2025-10-28	173.00	175.74	172.32	173.86	154.74	878,718
2025-10-27	171.94	172.74	171.10	172.36	153.40	561,027
2025-10-24	173.64	173.70	171.46	172.50	153.53	453,845
2025-10-23	171.76	173.94	171.34	172.88	153.86	450,043
2025-10-22	172.84	172.96	170.84	172.40	153.44	723,880
2025-10-21	173.88	173.88	172.48	173.04	154.01	663,656
2025-10-20	172.38	173.44	171.76	173.24	154.18	585,299
2025-10-17	172.38	173.02	171.20	172.82	153.81	623,287
2025-10-16	171.02	174.00	170.46	174.00	154.86	638,375
2025-10-15	171.72	172.68	171.04	171.24	152.40	679,075
2025-10-14	169.86	172.04	169.58	171.42	152.56	588,024
2025-10-13	170.86	171.26	169.54	171.26	152.42	697,653
2025-10-10	171.86	172.84	168.90	169.60	150.94	719,116
2025-10-09	169.60	172.12	169.60	171.46	152.60	673,549
2025-10-08	169.00	170.60	168.76	169.80	151.12	875,350
2025-10-07	170.06	170.48	169.12	169.46	150.82	864,997
2025-10-06	171.86	172.34	169.30	170.06	151.35	1,083,168
2025-10-03	176.54	176.72	171.66	171.68	152.80	957,775
2025-10-02	176.30	177.58	175.58	176.58	157.16	702,505
2025-10-01	176.52	176.98	175.46	175.92	156.57	592,435
2025-09-30	175.66	176.86	174.78	176.86	157.41	633,876
2025-09-29	176.30	176.74	175.26	176.42	157.01	463,658
2025-09-26	174.60	175.94	174.46	175.46	156.16	513,028
2025-09-25	173.00	174.00	172.22	174.00	154.86	533,012
2025-09-24	174.94	175.04	173.22	173.32	154.26	585,823
2025-09-23	175.20	176.58	174.92	175.34	156.05	531,964
2025-09-22	175.00	175.52	174.06	174.60	155.39	425,682
2025-09-19	174.78	177.04	174.70	175.68	156.36	1,757,908
2025-09-18	174.64	175.90	174.08	174.62	155.41	585,845
2025-09-17	174.78	174.88	173.76	174.16	155.00	485,406
2025-09-16	176.68	176.76	174.48	174.48	155.29	565,372
2025-09-15	177.82	179.16	176.76	177.16	157.67	440,126
2025-09-12	177.42	177.48	175.84	177.24	157.74	562,609
2025-09-11	174.42	177.22	174.42	177.22	157.73	435,241
2025-09-10	177.22	177.42	173.80	174.48	155.29	645,426
2025-09-09	177.80	178.58	176.84	176.98	157.51	392,502
2025-09-08	175.78	177.18	174.96	176.92	157.46	323,459
2025-09-05	177.00	177.10	174.74	175.38	156.09	517,418
2025-09-04	175.70	177.36	175.42	176.20	156.82	381,643
2025-09-03	175.02	176.62	174.60	175.74	156.41	491,966
2025-09-02	175.50	176.00	174.74	174.90	155.66	643,670
2025-09-01	176.54	176.86	175.44	176.30	156.91	263,154
2025-08-29	177.28	177.60	176.00	176.22	156.84	524,697
2025-08-28	179.14	179.20	176.54	177.40	157.89	432,172
2025-08-27	176.50	178.66	176.48	178.06	158.47	362,714
2025-08-26	178.70	179.50	175.68	176.66	157.23	1,665,998
2025-08-25	182.90	182.90	180.68	180.68	160.81	426,562
2025-08-22	182.54	184.06	182.48	183.12	162.98	492,660
2025-08-21	184.78	184.90	182.96	183.30	163.14	357,626
2025-08-20	182.68	185.14	182.68	185.00	164.65	584,278
2025-08-19	179.96	183.54	179.88	183.26	163.10	552,263
2025-08-18	180.06	180.50	179.10	180.00	160.20	352,692
2025-08-15	180.06	180.80	179.48	180.22	160.40	635,968

← NewerPage 5 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.