Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	173.26	174.40	172.84	173.90	154.78	198,322
2025-08-11	174.50	174.76	172.13	172.13	153.20	142,780
2025-08-08	173.41	174.22	172.90	173.77	154.66	315,949
2025-08-07	172.00	174.46	171.80	173.34	154.28	455,222
2025-08-06	173.01	174.00	171.26	171.52	152.66	31,334
2025-08-05	173.05	173.18	172.20	173.00	153.98	866,279
2025-08-04	172.78	172.78	171.06	172.04	153.12	906,385
2025-08-01	171.97	172.68	169.92	170.12	151.41	344,235
2025-07-31	175.97	176.06	172.76	173.06	154.03	7,951
2025-07-30	175.01	175.40	173.54	174.87	155.64	23,266
2025-07-29	172.06	177.84	171.62	175.43	156.14	163,740
2025-07-28	173.34	173.98	171.00	171.39	152.54	654,027
2025-07-25	172.64	172.64	171.68	172.23	153.29	379,086
2025-07-24	173.49	174.26	171.88	172.75	153.75	69,172
2025-07-23	173.01	173.64	171.50	172.32	153.37	357,287
2025-07-22	171.45	171.78	170.86	171.47	152.61	16,891
2025-07-21	172.92	172.92	171.28	171.81	152.92	302,524
2025-07-18	174.44	174.96	171.94	172.13	153.20	189,399
2025-07-17	174.00	174.70	173.66	173.84	154.72	360,261
2025-07-16	173.45	173.98	172.98	173.33	154.27	59,126
2025-07-15	175.01	175.06	173.50	173.71	154.61	38,601
2025-07-14	174.65	175.00	174.06	174.71	155.50	21,159
2025-07-11	176.21	176.46	174.71	174.74	155.53	36,366
2025-07-10	178.00	178.10	176.22	176.22	156.84	32,691
2025-07-09	175.70	177.30	174.98	177.03	157.56	270,493
2025-07-08	174.44	175.56	173.88	175.31	156.03	24,175
2025-07-07	175.68	175.68	174.72	175.03	155.78	35,922
2025-07-04	175.09	175.68	174.18	175.15	155.89	202,417
2025-07-03	175.24	176.94	175.24	175.80	156.47	14,558
2025-07-02	176.16	176.72	175.10	175.70	156.38	64,281
2025-07-01	176.16	176.16	174.30	175.68	156.36	89,105
2025-06-30	177.28	177.28	175.04	175.26	155.99	3,962
2025-06-27	175.02	176.58	175.02	176.36	156.97	118,665
2025-06-26	175.20	175.32	174.06	174.44	155.26	304,955
2025-06-25	176.21	177.28	174.38	174.66	155.45	207,070
2025-06-24	177.01	177.62	175.66	176.15	156.78	78,475
2025-06-23	176.33	176.96	173.94	174.36	155.19	402,132
2025-06-20	180.06	180.22	178.60	178.93	159.25	87,689
2025-06-19	180.21	181.14	178.34	178.68	159.03	486,334
2025-06-18	182.00	182.50	180.70	181.03	161.12	15,538
2025-06-17	181.15	182.78	181.02	182.24	162.20	9,450
2025-06-16	182.82	184.20	182.32	183.67	163.47	200,977
2025-06-13	181.49	183.74	181.28	182.36	162.31	15,490
2025-06-12	182.54	184.92	182.54	184.19	163.94	275,728
2025-06-11	183.94	185.16	183.94	184.73	164.42	205,901
2025-06-10	183.22	183.82	182.24	183.52	163.34	108,555
2025-06-09	183.90	183.90	182.16	182.37	162.32	333,296
2025-06-06	183.55	184.68	182.96	183.15	163.01	4,968
2025-06-05	184.69	185.10	183.42	183.87	163.65	22,746
2025-06-04	183.17	184.86	182.06	184.75	164.43	30,960
2025-06-03	183.26	183.92	181.68	181.74	161.76	20,310
2025-06-02	182.12	185.52	181.08	183.35	163.19	8,949
2025-05-30	181.93	184.58	181.30	182.22	162.18	94,534
2025-05-29	184.33	184.46	181.72	182.32	162.27	547,684
2025-05-28	184.69	185.42	182.42	182.56	162.49	126,506
2025-05-27	185.22	186.18	185.22	185.88	165.44	187,158
2025-05-23	185.38	185.58	181.90	183.41	163.24	8,711
2025-05-22	185.01	185.54	184.20	185.15	164.79	684,744
2025-05-21	185.49	186.18	184.30	185.94	165.49	67,717
2025-05-20	185.01	186.18	184.62	185.75	165.32	652,534

← NewerPage 6 of 22 · 1,262 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.