Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	175.30	176.97	175.30	176.97	176.97	34,474
2026-07-23	176.48	176.48	174.35	175.14	175.14	50,995
2026-07-22	176.21	177.72	175.70	176.63	176.63	940,073
2026-07-21	177.60	177.60	175.12	176.53	176.53	1,226,008
2026-07-20	176.30	177.86	176.30	177.85	177.85	99,923
2026-07-17	175.70	181.00	173.16	176.18	176.18	315,866
2026-07-16	175.74	176.60	174.74	176.20	176.20	385,179
2026-07-15	177.47	181.00	174.80	175.36	175.36	136,677
2026-07-14	177.01	179.72	172.98	177.77	177.77	565,951
2026-07-13	174.02	176.74	174.02	176.05	176.05	38,988
2026-07-10	172.90	174.05	169.84	174.05	174.05	458,729
2026-07-09	173.01	174.38	170.38	173.42	173.42	462,629
2026-07-08	177.98	177.98	173.36	173.56	173.56	292,198
2026-07-07	177.46	179.76	177.46	178.72	178.72	382,915
2026-07-06	180.80	184.52	176.94	177.51	177.51	710,025
2026-07-03	179.11	180.66	178.96	180.56	180.56	339,415
2026-07-02	176.74	180.02	176.74	179.77	179.77	342,704
2026-07-01	175.56	177.76	175.56	176.61	176.61	388,429
2026-06-30	172.37	175.74	168.96	173.96	173.96	148,390
2026-06-29	172.27	174.06	168.56	172.61	172.61	572,855
2026-06-26	171.15	174.44	167.78	171.77	171.77	150,414
2026-06-25	168.84	172.96	166.12	170.38	170.38	36,711
2026-06-24	167.81	170.54	163.52	169.23	169.23	43,955
2026-06-23	165.70	166.51	164.94	166.51	166.51	1,129,865
2026-06-22	165.70	167.40	162.24	166.60	166.60	1,886,907
2026-06-19	168.00	171.16	164.16	165.54	165.54	1,380,305
2026-06-18	166.61	170.06	165.52	167.98	167.98	616,336
2026-06-17	167.81	168.16	166.50	166.82	166.82	15,143
2026-06-16	166.50	169.96	163.54	167.49	167.49	990,407
2026-06-15	168.50	169.60	165.18	165.88	165.88	241,363
2026-06-12	165.47	168.30	162.68	167.89	167.89	334,516
2026-06-11	168.33	168.40	165.02	165.27	165.27	827,308
2026-06-10	168.00	170.22	167.28	168.72	168.72	1,308,060
2026-06-09	167.81	168.42	164.34	168.10	168.10	2,204,321
2026-06-08	166.29	167.96	164.56	165.78	165.78	2,224,460
2026-06-05	182.00	185.00	176.54	182.99	166.35	1,960,512
2026-06-04	180.16	183.70	176.62	181.32	164.84	28,705
2026-06-03	175.93	182.04	172.20	180.09	163.72	41,563
2026-06-02	178.52	180.86	175.00	176.79	160.72	1,297,996
2026-06-01	178.10	178.10	174.14	176.91	160.83	8,946
2026-05-29	183.28	185.00	178.08	178.49	162.26	204,383
2026-05-28	182.73	185.00	175.00	181.96	165.42	14,599
2026-05-27	183.81	186.86	179.68	183.41	166.74	259,151
2026-05-26	184.16	187.78	180.72	182.33	165.75	398,380
2026-05-22	180.58	182.50	176.72	181.31	164.83	261,272
2026-05-21	177.49	180.28	173.78	180.13	163.75	801,356
2026-05-20	173.66	177.92	173.52	177.05	160.95	3,375
2026-05-19	174.98	178.32	173.36	174.04	158.22	807,169
2026-05-18	171.53	175.04	168.16	174.55	158.68	30,264
2026-05-15	177.49	178.96	176.24	176.53	157.12	11,171
2026-05-14	178.50	182.22	174.76	178.42	158.80	114,476
2026-05-13	177.41	178.74	173.90	177.28	157.79	1,008,613
2026-05-12	175.87	178.74	172.20	175.48	156.18	666,107
2026-05-11	175.01	178.74	174.34	175.93	156.58	1,501,264
2026-05-08	175.70	176.20	172.18	175.38	156.09	1,769,322
2026-05-07	180.90	185.16	175.79	175.79	156.46	989,097
2026-05-06	181.38	185.14	176.50	181.42	161.47	35,589
2026-05-05	179.94	179.94	174.62	179.77	160.00	1,007,602
2026-05-01	182.85	182.85	182.85	182.85	162.74	0
2026-04-30	179.87	183.66	176.58	182.85	162.74	1,179,655

← NewerPage 2 of 5 · 253 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.