Air Liquide SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 176.46 | 178.62 | 176.16 | 178.62 | 158.97 | 540,679 |
| 2025-08-13 | 174.32 | 176.22 | 174.20 | 175.74 | 156.41 | 569,213 |
| 2025-08-12 | 173.32 | 174.44 | 172.80 | 173.68 | 154.58 | 457,217 |
| 2025-08-11 | 174.76 | 174.76 | 172.10 | 172.50 | 153.53 | 403,866 |
| 2025-08-08 | 174.12 | 174.44 | 172.88 | 173.78 | 154.67 | 436,769 |
| 2025-08-07 | 171.82 | 174.50 | 171.82 | 173.58 | 154.49 | 469,355 |
| 2025-08-06 | 173.06 | 174.04 | 171.16 | 171.76 | 152.87 | 447,781 |
| 2025-08-05 | 173.18 | 173.22 | 172.08 | 173.00 | 153.97 | 487,465 |
| 2025-08-04 | 171.46 | 172.84 | 170.96 | 172.24 | 153.29 | 611,553 |
| 2025-08-01 | 172.68 | 172.68 | 169.76 | 170.22 | 151.50 | 861,655 |
| 2025-07-31 | 174.34 | 176.02 | 172.66 | 172.80 | 153.79 | 718,177 |
| 2025-07-30 | 174.90 | 175.66 | 173.54 | 174.32 | 155.15 | 583,794 |
| 2025-07-29 | 171.60 | 177.94 | 171.60 | 175.32 | 156.04 | 1,011,972 |
| 2025-07-28 | 173.64 | 173.98 | 170.98 | 172.40 | 153.44 | 993,309 |
| 2025-07-25 | 172.58 | 172.66 | 171.68 | 171.68 | 152.80 | 634,976 |
| 2025-07-24 | 173.72 | 173.82 | 171.84 | 172.90 | 153.88 | 584,478 |
| 2025-07-23 | 173.52 | 173.68 | 171.46 | 172.24 | 153.29 | 786,976 |
| 2025-07-22 | 171.20 | 171.80 | 170.82 | 171.62 | 152.74 | 621,508 |
| 2025-07-21 | 172.30 | 172.94 | 171.28 | 172.14 | 153.21 | 537,665 |
| 2025-07-18 | 174.10 | 175.14 | 171.88 | 172.00 | 153.08 | 736,861 |
| 2025-07-17 | 174.26 | 174.72 | 173.60 | 173.98 | 154.84 | 617,275 |
| 2025-07-16 | 173.46 | 173.98 | 172.86 | 173.14 | 154.10 | 571,356 |
| 2025-07-15 | 175.00 | 175.12 | 173.46 | 173.80 | 154.68 | 538,611 |
| 2025-07-14 | 174.50 | 175.22 | 174.04 | 174.86 | 155.63 | 370,595 |
| 2025-07-11 | 175.90 | 176.54 | 174.66 | 175.10 | 155.84 | 693,531 |
| 2025-07-10 | 178.00 | 178.10 | 176.10 | 176.50 | 157.09 | 481,978 |
| 2025-07-09 | 175.70 | 177.38 | 174.94 | 176.92 | 157.46 | 838,622 |
| 2025-07-08 | 175.44 | 175.64 | 173.86 | 175.00 | 155.75 | 693,653 |
| 2025-07-07 | 175.66 | 175.74 | 174.62 | 175.40 | 156.11 | 414,147 |
| 2025-07-04 | 175.04 | 175.56 | 174.10 | 175.02 | 155.77 | 564,751 |
| 2025-07-03 | 176.28 | 177.00 | 175.20 | 175.94 | 156.59 | 543,665 |
| 2025-07-02 | 176.30 | 176.80 | 175.02 | 175.88 | 156.53 | 662,586 |
| 2025-07-01 | 176.02 | 176.12 | 174.16 | 175.74 | 156.41 | 601,086 |
| 2025-06-30 | 177.20 | 177.24 | 174.96 | 175.14 | 155.88 | 970,622 |
| 2025-06-27 | 175.10 | 176.58 | 174.98 | 176.58 | 157.16 | 620,301 |
| 2025-06-26 | 175.20 | 175.36 | 174.02 | 174.08 | 154.93 | 702,306 |
| 2025-06-25 | 176.22 | 177.24 | 174.36 | 174.38 | 155.20 | 822,554 |
| 2025-06-24 | 177.00 | 177.58 | 175.66 | 176.32 | 156.93 | 761,946 |
| 2025-06-23 | 176.46 | 176.96 | 173.92 | 174.60 | 155.39 | 1,248,823 |
| 2025-06-20 | 179.88 | 180.48 | 178.52 | 178.76 | 159.10 | 2,262,013 |
| 2025-06-19 | 180.20 | 180.64 | 178.34 | 178.34 | 158.72 | 594,533 |
| 2025-06-18 | 182.00 | 182.52 | 180.68 | 181.14 | 161.22 | 625,867 |
| 2025-06-17 | 181.52 | 182.92 | 180.82 | 182.24 | 162.19 | 655,064 |
| 2025-06-16 | 182.50 | 184.32 | 182.24 | 183.52 | 163.33 | 595,311 |
| 2025-06-13 | 181.60 | 183.78 | 181.10 | 182.80 | 162.69 | 910,427 |
| 2025-06-12 | 182.84 | 184.62 | 182.52 | 184.20 | 163.94 | 592,027 |
| 2025-06-11 | 184.06 | 185.32 | 183.82 | 184.18 | 163.92 | 767,900 |
| 2025-06-10 | 183.26 | 183.82 | 182.18 | 183.82 | 163.60 | 728,306 |
| 2025-06-09 | 183.52 | 183.90 | 182.12 | 182.78 | 162.68 | 340,199 |
| 2025-06-06 | 184.58 | 184.66 | 182.80 | 183.46 | 163.28 | 378,641 |
| 2025-06-05 | 184.58 | 185.18 | 183.32 | 184.32 | 164.05 | 562,125 |
| 2025-06-04 | 183.24 | 184.84 | 182.02 | 184.30 | 164.03 | 642,771 |
| 2025-06-03 | 183.12 | 183.90 | 181.62 | 182.00 | 161.98 | 649,483 |
| 2025-06-02 | 182.00 | 183.66 | 181.08 | 182.98 | 162.85 | 575,137 |
| 2025-05-30 | 182.06 | 183.58 | 181.84 | 182.40 | 162.34 | 1,461,886 |
| 2025-05-29 | 184.08 | 184.58 | 181.68 | 181.98 | 161.96 | 410,056 |
| 2025-05-28 | 185.10 | 185.50 | 182.34 | 182.62 | 162.53 | 868,842 |
| 2025-05-27 | 185.34 | 186.22 | 185.08 | 185.38 | 164.99 | 597,468 |
| 2025-05-26 | 186.00 | 186.08 | 184.72 | 185.52 | 165.11 | 558,623 |
| 2025-05-23 | 185.56 | 185.68 | 181.64 | 183.92 | 163.69 | 920,672 |
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.