L'Air Liquide S.A. (AIQUF)
OTCMKTS
· Delayed Price · Currency is USD
200.94
-6.00 (-2.90%)
May 12, 2025, 3:50 PM EDT
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 205.49 | 205.49 | 200.93 | 200.94 | 200.94 | -2.90% | 627 |
| May 9, 2025 | 207.19 | 209.30 | 206.94 | 206.94 | 206.94 | 1.01% | 319 |
| May 8, 2025 | 210.00 | 210.00 | 204.87 | 204.87 | 204.87 | -0.65% | 261 |
| May 7, 2025 | 205.48 | 207.10 | 204.00 | 206.21 | 206.21 | -2.04% | 1,058 |
| May 6, 2025 | 209.97 | 211.89 | 207.60 | 210.50 | 210.50 | 1.12% | 142,786 |
| May 5, 2025 | 211.00 | 211.00 | 207.94 | 208.16 | 208.16 | 0.27% | 3,469 |
| May 2, 2025 | 210.00 | 210.00 | 207.11 | 207.60 | 207.60 | 1.27% | 687 |
| May 1, 2025 | 211.39 | 211.39 | 200.00 | 205.00 | 205.00 | -0.29% | 413 |
| Apr 30, 2025 | 201.25 | 205.80 | 201.25 | 205.59 | 205.59 | 0.93% | 1,206 |
| Apr 29, 2025 | 206.38 | 206.38 | 201.00 | 203.69 | 203.69 | 1.13% | 1,633 |
| Apr 28, 2025 | 206.06 | 206.06 | 201.00 | 201.41 | 201.41 | -1.55% | 638 |
| Apr 25, 2025 | 205.93 | 205.93 | 202.77 | 204.59 | 204.59 | 0.58% | 1,984 |
| Apr 24, 2025 | 200.00 | 203.40 | 200.00 | 203.40 | 203.40 | 2.55% | 3,345 |
| Apr 23, 2025 | 200.94 | 201.35 | 198.08 | 198.35 | 198.35 | -1.11% | 817 |
| Apr 22, 2025 | 202.95 | 202.95 | 198.29 | 200.58 | 200.58 | 1.37% | 739 |
| Apr 21, 2025 | 204.00 | 204.00 | 196.04 | 197.87 | 197.87 | 0.24% | 349 |
| Apr 17, 2025 | 197.49 | 197.65 | 196.03 | 197.40 | 197.40 | 1.49% | 253 |
| Apr 16, 2025 | 197.75 | 199.04 | 194.50 | 194.50 | 194.50 | -1.01% | 305 |
| Apr 15, 2025 | 193.20 | 198.44 | 193.20 | 196.48 | 196.48 | 1.69% | 3,432 |
| Apr 14, 2025 | 194.51 | 194.51 | 192.28 | 193.21 | 193.21 | -0.22% | 429 |
| Apr 11, 2025 | 187.09 | 193.63 | 187.09 | 193.63 | 193.63 | 3.77% | 1,185 |
| Apr 10, 2025 | 185.61 | 187.90 | 185.21 | 186.59 | 186.59 | -4.92% | 472 |
| Apr 9, 2025 | 179.14 | 196.25 | 176.74 | 196.25 | 196.25 | 10.31% | 1,572 |
| Apr 8, 2025 | 179.92 | 181.96 | 177.91 | 177.91 | 177.91 | 0.16% | 1,149 |
| Apr 7, 2025 | 178.65 | 185.20 | 175.00 | 177.63 | 177.63 | -5.03% | 2,588 |
| Apr 4, 2025 | 195.27 | 195.27 | 187.03 | 187.03 | 187.03 | -2.85% | 3,195 |
| Apr 3, 2025 | 195.20 | 195.20 | 190.30 | 192.51 | 192.51 | 0.20% | 626 |
| Apr 2, 2025 | 194.44 | 194.44 | 191.85 | 192.13 | 192.13 | 0.91% | 256 |
| Apr 1, 2025 | 190.64 | 190.75 | 190.41 | 190.41 | 190.41 | 1.03% | 1,050 |
| Mar 31, 2025 | 189.30 | 189.30 | 187.10 | 188.46 | 188.46 | 1.36% | 392 |
| Mar 28, 2025 | 190.52 | 193.87 | 185.93 | 185.93 | 185.93 | -2.27% | 1,137 |
| Mar 27, 2025 | 192.28 | 192.28 | 189.71 | 190.24 | 190.24 | 0.23% | 203 |
| Mar 26, 2025 | 192.76 | 192.76 | 189.80 | 189.80 | 189.80 | -1.60% | 397 |
| Mar 25, 2025 | 192.99 | 192.99 | 192.62 | 192.89 | 192.89 | 0.89% | 454 |
| Mar 24, 2025 | 192.29 | 192.53 | 191.19 | 191.19 | 191.19 | -0.89% | 311 |
| Mar 21, 2025 | 194.12 | 194.12 | 191.69 | 192.91 | 192.91 | 0.23% | 146 |
| Mar 20, 2025 | 194.59 | 194.59 | 190.06 | 192.47 | 192.47 | -1.63% | 314 |
| Mar 19, 2025 | 198.46 | 198.46 | 194.42 | 195.66 | 195.66 | -0.64% | 531 |
| Mar 18, 2025 | 196.80 | 197.89 | 196.32 | 196.93 | 196.93 | -0.74% | 1,446 |
| Mar 17, 2025 | 198.67 | 198.67 | 196.46 | 198.40 | 198.40 | 0.52% | 263 |
| Mar 14, 2025 | 197.27 | 198.60 | 196.30 | 197.37 | 197.37 | 1.94% | 1,640 |
| Mar 13, 2025 | 194.18 | 194.63 | 191.54 | 193.61 | 193.61 | -1.12% | 344 |
| Mar 12, 2025 | 196.25 | 196.25 | 192.91 | 195.81 | 195.81 | -0.09% | 992 |
| Mar 11, 2025 | 199.34 | 199.34 | 191.10 | 195.99 | 195.99 | -0.90% | 686 |
| Mar 10, 2025 | 200.89 | 200.89 | 197.06 | 197.76 | 197.76 | 0.82% | 4,717 |
| Mar 7, 2025 | 191.30 | 198.00 | 191.30 | 196.16 | 196.16 | 1.30% | 277 |
| Mar 6, 2025 | 192.44 | 194.48 | 190.21 | 193.65 | 193.65 | -1.26% | 549 |
| Mar 5, 2025 | 196.02 | 197.05 | 193.79 | 196.12 | 196.12 | 3.44% | 573 |
| Mar 4, 2025 | 188.66 | 189.59 | 186.00 | 189.59 | 189.59 | 1.87% | 2,283 |
| Mar 3, 2025 | 188.12 | 188.96 | 186.10 | 186.10 | 186.10 | 1.68% | 16,327 |