Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	158.21	160.80	158.02	159.44	141.91	191,080
2026-01-30	157.91	158.66	157.22	158.09	140.71	24,784
2026-01-29	158.37	158.86	157.04	158.45	141.03	14,367
2026-01-28	156.27	156.98	155.24	156.67	139.44	665,633
2026-01-27	157.97	158.38	156.58	157.21	139.92	662,725
2026-01-26	158.00	158.57	156.82	157.47	140.15	2,352,232
2026-01-23	156.37	157.62	156.12	157.32	140.02	186,243
2026-01-22	157.01	158.26	156.78	157.48	140.16	11,448
2026-01-21	156.54	156.54	155.16	155.53	138.43	569,316
2026-01-20	156.50	156.70	155.54	155.67	138.55	178,601
2026-01-19	158.00	158.76	156.55	156.55	139.34	40,738
2026-01-16	159.76	160.70	158.26	159.36	141.84	72,393
2026-01-15	160.69	161.50	160.00	160.92	143.22	18,361
2026-01-14	158.00	161.55	158.00	160.71	143.04	169,562
2026-01-13	158.84	159.06	157.32	157.58	140.25	20,529
2026-01-12	159.41	159.50	157.84	158.16	140.77	1,412,190
2026-01-09	155.76	159.14	155.20	158.69	141.24	403,191
2026-01-08	156.67	156.76	155.42	156.11	138.94	103,852
2026-01-07	157.26	157.48	155.00	156.02	138.86	297,695
2026-01-06	155.76	157.88	154.94	157.88	140.52	257,070
2026-01-05	159.05	159.81	157.00	157.65	140.31	232,959
2026-01-02	159.83	160.38	158.00	158.51	141.08	3,802
2025-12-31	161.00	161.00	159.62	159.78	142.21	14,522
2025-12-30	160.58	160.90	159.86	160.66	142.99	3,279
2025-12-29	160.80	160.80	159.40	160.37	142.74	2,452,778
2025-12-24	160.42	160.82	153.00	160.32	142.69	2,332
2025-12-23	160.12	160.38	159.64	159.67	142.11	30,880
2025-12-22	159.49	160.24	159.12	160.08	142.48	114,692
2025-12-19	159.36	160.13	159.06	160.13	142.52	77,253
2025-12-18	159.60	160.04	158.59	159.65	142.09	304,004
2025-12-17	160.50	160.50	158.16	159.37	141.85	119,615
2025-12-16	158.94	159.84	158.80	159.37	141.85	177,800
2025-12-15	160.00	160.76	159.26	159.46	141.93	200,222
2025-12-12	159.38	159.70	158.18	158.71	141.26	328,109
2025-12-11	159.07	159.24	157.50	157.93	140.56	655,849
2025-12-10	158.90	158.90	157.38	158.33	140.92	37,927
2025-12-09	160.98	161.14	158.58	158.87	141.40	24,295
2025-12-08	162.82	163.00	161.18	161.41	143.66	9,763
2025-12-05	163.26	163.78	162.38	162.56	144.68	8,937
2025-12-04	164.00	164.34	163.20	163.26	145.31	74,370
2025-12-03	164.34	164.34	163.46	163.73	145.73	109,899
2025-12-02	165.78	165.78	164.28	164.59	146.49	80,763
2025-12-01	165.68	166.34	164.64	165.68	147.46	408,556
2025-11-28	165.01	165.14	164.00	164.72	146.61	7,122
2025-11-27	165.56	165.56	164.32	164.72	146.61	97,921
2025-11-26	165.16	165.16	163.68	165.16	147.00	41,547
2025-11-25	163.70	165.38	162.90	164.86	146.73	8,558
2025-11-24	165.93	166.30	161.94	163.84	145.82	362,269
2025-11-21	165.40	166.86	165.40	166.17	147.90	273,926
2025-11-20	166.29	166.64	165.16	165.93	147.68	335,367
2025-11-19	165.70	166.44	165.12	165.68	147.46	117,281
2025-11-18	168.50	168.68	165.80	166.17	147.90	164,406
2025-11-17	170.71	170.74	169.50	169.79	151.12	132,529
2025-11-14	172.61	173.24	170.54	171.08	152.27	181,382
2025-11-13	172.80	174.26	172.80	173.81	154.70	91,749
2025-11-12	173.09	173.42	171.20	172.80	153.80	128,259
2025-11-11	170.25	172.56	169.26	171.75	152.86	88,445
2025-11-10	170.28	170.28	169.02	170.14	151.43	485,678
2025-11-07	168.14	169.32	166.62	169.25	150.64	188,607
2025-11-06	168.56	169.06	167.80	168.22	149.72	8,294

← NewerPage 4 of 22 · 1,265 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.