Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	172.06	173.06	172.06	173.06	173.06	22,224
2026-10-16	172.75	173.56	170.88	173.56	173.56	71
2026-10-15	170.80	173.04	170.26	173.04	173.04	472,372
2026-10-14	169.91	173.00	169.00	169.77	169.77	603,425
2026-10-13	169.41	171.35	166.04	169.00	169.00	63,008
2026-10-12	169.97	170.92	166.76	168.78	168.78	174,412
2026-10-09	168.12	173.00	168.12	169.85	169.85	122,640
2026-10-08	168.63	168.98	165.10	167.45	167.45	36,315
2026-10-07	169.09	169.62	165.80	168.66	168.66	115,902
2026-10-06	170.92	171.78	167.80	169.60	169.60	122,783
2026-10-05	175.81	179.14	170.76	170.88	170.88	974,072
2026-10-02	167.43	171.24	167.06	170.74	170.74	140,389
2026-10-01	168.90	172.20	166.44	167.31	167.31	82,834
2026-09-30	168.80	171.20	168.80	170.30	170.30	291,275
2026-09-29	167.74	169.92	167.46	168.88	168.88	182,332
2026-09-28	167.49	168.88	167.38	168.21	168.21	11,563
2026-09-25	168.21	168.82	167.10	167.22	167.22	122,129
2026-09-24	168.00	169.60	166.82	168.13	168.13	367,713
2026-09-23	167.30	168.98	167.30	168.39	168.39	118,959
2026-09-22	166.08	167.32	165.52	167.30	167.30	39,699
2026-09-21	163.41	165.84	162.94	165.56	165.56	200,441
2026-09-18	164.48	164.86	162.50	162.87	162.87	128,769
2026-09-17	166.40	166.98	164.96	165.24	165.24	45,825
2026-09-16	166.14	169.34	165.78	166.37	166.37	359,704
2026-09-15	166.50	166.80	165.06	166.50	166.50	89,878
2026-09-14	166.31	167.86	163.16	166.88	166.88	344,633
2026-09-11	167.41	168.43	166.52	166.85	166.85	11,308
2026-09-10	168.67	169.08	166.78	167.13	167.13	180,883
2026-09-09	172.40	172.76	168.32	169.86	169.86	532,064
2026-09-08	169.93	174.16	169.58	173.42	173.42	683,398
2026-09-07	169.81	170.76	168.90	170.62	170.62	70,703
2026-09-04	171.01	171.94	169.32	170.60	170.60	73,401
2026-09-03	172.65	173.62	172.18	173.31	173.31	367,910
2026-09-02	173.62	174.48	170.22	172.07	172.07	312,601
2026-09-01	174.58	176.54	172.34	172.49	172.49	1,347,797
2026-08-28	168.21	170.62	167.66	170.54	170.54	7,899
2026-08-27	168.69	171.88	166.14	167.00	167.00	71,431
2026-08-26	168.00	169.56	164.82	169.00	169.00	2,648
2026-08-25	168.06	169.10	167.78	168.21	168.21	106,867
2026-08-24	166.90	168.94	166.50	168.21	168.21	143,015
2026-08-21	168.04	168.04	166.04	167.31	167.31	227,918
2026-08-20	166.44	168.04	163.40	167.90	167.90	189,845
2026-08-19	167.87	170.70	166.02	167.19	167.19	63,859
2026-08-18	167.01	167.46	166.40	167.19	167.19	152,546
2026-08-17	168.00	169.22	166.56	167.11	167.11	3,982
2026-08-14	169.18	169.18	167.62	168.49	168.49	179,088
2026-08-13	170.00	170.18	166.78	169.80	169.80	37,478
2026-08-12	171.26	173.60	169.74	170.17	170.17	232,795
2026-08-11	170.94	173.60	170.24	171.84	171.84	232,548
2026-08-10	174.14	176.20	171.04	171.82	171.82	35,336
2026-08-07	174.00	174.10	172.38	172.83	172.83	123,173
2026-08-06	174.61	175.06	172.04	173.45	173.45	19,444
2026-08-05	173.81	174.16	172.32	173.59	173.59	9,164
2026-08-04	170.50	172.06	170.50	171.64	171.64	3,442
2026-08-03	171.58	171.58	169.24	171.49	171.49	52,437
2026-07-31	171.01	173.90	170.56	171.23	171.23	44,865
2026-07-30	172.00	173.30	171.14	171.83	171.83	4,602
2026-07-29	173.24	173.24	169.32	171.41	171.41	372,785
2026-07-28	173.38	173.88	171.08	172.75	172.75	300,145
2026-07-27	178.02	178.02	176.06	177.93	177.93	29,856

Page 1 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.