Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	168.48	169.84	168.06	169.53	150.89	35,280
2025-11-04	167.81	168.90	166.10	168.81	150.25	630,101
2025-11-03	167.91	168.94	167.08	167.16	148.78	55,150
2025-10-31	171.06	171.06	167.04	167.80	149.35	130,175
2025-10-30	169.66	170.78	169.16	170.43	151.69	109,647
2025-10-29	174.24	174.24	169.62	169.75	151.08	485,805
2025-10-28	173.49	208.75	172.50	174.26	155.10	15,465
2025-10-27	172.40	172.66	171.14	172.16	153.23	163,406
2025-10-24	173.57	173.66	171.58	171.83	152.94	44,489
2025-10-23	171.78	173.92	171.46	172.81	153.81	51,952
2025-10-22	171.49	172.98	170.90	171.40	152.55	53,089
2025-10-21	172.61	173.88	172.46	173.33	154.27	31,690
2025-10-20	172.48	173.38	171.84	173.32	154.26	56,842
2025-10-17	172.21	173.00	171.48	172.60	153.62	266,260
2025-10-16	171.01	174.00	170.60	173.41	154.34	6,569
2025-10-15	172.12	172.66	171.10	171.49	152.63	36,248
2025-10-14	169.78	171.96	169.66	171.64	152.77	101,334
2025-10-13	170.86	171.26	169.56	170.23	151.51	1,737
2025-10-10	171.89	172.66	168.96	168.96	150.38	1,000,029
2025-10-09	169.60	172.12	169.60	171.20	152.37	122,640
2025-10-08	169.26	170.56	168.80	169.73	151.07	510,005
2025-10-07	170.00	170.72	169.14	169.62	150.97	46,800
2025-10-06	172.28	172.28	169.36	169.72	151.06	26,231
2025-10-03	176.61	176.78	171.68	172.05	153.13	115,660
2025-10-02	176.23	177.52	175.68	176.38	156.98	173,609
2025-10-01	176.25	176.86	175.58	176.18	156.81	31,148
2025-09-30	175.76	176.86	174.88	176.63	157.21	63,643
2025-09-29	176.72	176.72	175.28	176.40	157.00	99,160
2025-09-26	174.56	175.86	174.20	175.36	156.08	36,837
2025-09-25	173.30	174.00	172.24	173.57	154.48	326,094
2025-09-24	175.01	175.50	173.26	173.86	154.74	48,884
2025-09-23	175.20	176.54	174.90	175.89	156.55	2,373
2025-09-22	175.05	175.38	174.10	174.46	155.28	37,159
2025-09-19	174.77	177.00	174.76	175.73	156.41	130,968
2025-09-18	174.16	175.88	174.16	174.70	155.49	39,068
2025-09-17	174.84	174.84	173.82	173.96	154.83	1,074,342
2025-09-16	176.77	176.92	174.48	175.04	155.79	26,009
2025-09-15	178.00	179.08	176.84	177.20	157.71	21,346
2025-09-12	176.61	177.48	176.00	176.75	157.31	59,961
2025-09-11	174.61	177.22	174.42	176.74	157.31	25,458
2025-09-10	176.98	177.38	173.82	174.03	154.89	19,491
2025-09-09	177.53	178.58	176.90	177.06	157.59	42,806
2025-09-08	176.80	177.15	175.06	177.15	157.67	12,137
2025-09-05	177.01	177.12	174.86	174.86	155.63	13,179
2025-09-04	175.83	177.20	175.46	176.24	156.86	4,855
2025-09-03	175.01	176.46	174.66	176.04	156.68	99,587
2025-09-02	175.81	175.98	174.90	175.05	155.80	47,787
2025-09-01	176.88	176.88	175.46	175.90	156.56	2,188
2025-08-29	177.09	177.49	176.02	176.60	157.18	4,444
2025-08-28	179.17	179.30	176.64	177.07	157.60	6,886
2025-08-27	176.69	178.62	176.46	178.53	158.90	3,808
2025-08-26	178.25	179.18	175.72	177.63	158.10	556,759
2025-08-22	182.54	184.00	182.54	182.96	162.84	288,584
2025-08-21	184.90	184.90	182.98	183.33	163.17	6,076
2025-08-20	182.68	185.06	182.68	184.75	164.43	297,441
2025-08-19	180.00	183.47	179.86	183.22	163.07	85,667
2025-08-18	180.37	180.50	179.20	180.21	160.39	859,206
2025-08-15	180.10	180.62	179.50	180.33	160.50	593,447
2025-08-14	176.50	178.62	176.16	178.18	158.59	9,796
2025-08-13	174.92	176.20	174.22	175.64	156.33	193,241

← NewerPage 5 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.