L'Air Liquide S.A. (AIQUY)
OTCMKTS
· Delayed Price · Currency is USD
40.18
-1.24 (-2.99%)
May 12, 2025, 3:58 PM EDT
L'Air Liquide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.45 | 40.50 | 40.09 | 40.19 | 40.19 | -2.97% | 120,880 |
| May 9, 2025 | 41.46 | 41.53 | 41.29 | 41.42 | 41.42 | 0.88% | 136,427 |
| May 8, 2025 | 41.29 | 41.32 | 41.00 | 41.06 | 41.06 | -0.34% | 85,202 |
| May 7, 2025 | 41.30 | 41.85 | 41.14 | 41.20 | 41.20 | -0.19% | 257,666 |
| May 6, 2025 | 41.71 | 41.74 | 41.14 | 41.28 | 41.28 | -0.05% | 1,146,942 |
| May 5, 2025 | 41.51 | 41.65 | 40.82 | 41.30 | 41.30 | -1.48% | 1,834,415 |
| May 2, 2025 | 41.80 | 42.15 | 41.75 | 41.92 | 41.92 | 2.49% | 203,291 |
| May 1, 2025 | 40.10 | 41.23 | 40.10 | 40.90 | 40.90 | -0.07% | 184,093 |
| Apr 30, 2025 | 40.76 | 41.13 | 40.60 | 40.93 | 40.93 | 0.39% | 199,913 |
| Apr 29, 2025 | 40.69 | 40.85 | 40.64 | 40.77 | 40.77 | 0.12% | 211,261 |
| Apr 28, 2025 | 40.70 | 40.73 | 40.44 | 40.72 | 40.72 | 0.27% | 123,660 |
| Apr 25, 2025 | 40.65 | 40.72 | 40.40 | 40.61 | 40.61 | -0.56% | 154,641 |
| Apr 24, 2025 | 40.67 | 40.88 | 40.38 | 40.84 | 40.84 | 3.50% | 187,323 |
| Apr 23, 2025 | 39.53 | 39.82 | 39.28 | 39.46 | 39.46 | -1.35% | 182,914 |
| Apr 22, 2025 | 39.85 | 40.21 | 39.80 | 40.00 | 40.00 | 1.91% | 229,159 |
| Apr 21, 2025 | 39.74 | 39.74 | 38.94 | 39.25 | 39.25 | -0.41% | 392,724 |
| Apr 17, 2025 | 39.52 | 39.59 | 39.22 | 39.41 | 39.41 | 0.31% | 173,173 |
| Apr 16, 2025 | 39.51 | 39.79 | 39.25 | 39.29 | 39.29 | 0.26% | 337,648 |
| Apr 15, 2025 | 39.17 | 39.49 | 39.10 | 39.19 | 39.19 | 1.34% | 220,382 |
| Apr 14, 2025 | 38.44 | 38.91 | 38.27 | 38.67 | 38.67 | -0.57% | 362,948 |
| Apr 11, 2025 | 37.94 | 38.92 | 37.94 | 38.89 | 38.89 | 3.62% | 303,434 |
| Apr 10, 2025 | 37.60 | 37.82 | 36.81 | 37.53 | 37.53 | 0.05% | 587,911 |
| Apr 9, 2025 | 35.32 | 37.95 | 35.25 | 37.51 | 37.51 | 5.72% | 459,878 |
| Apr 8, 2025 | 36.51 | 36.51 | 35.17 | 35.48 | 35.48 | 0.80% | 384,769 |
| Apr 7, 2025 | 35.44 | 37.01 | 34.76 | 35.20 | 35.20 | -6.63% | 375,199 |
| Apr 4, 2025 | 38.57 | 38.73 | 37.57 | 37.70 | 37.70 | -1.80% | 288,975 |
| Apr 3, 2025 | 38.49 | 38.69 | 38.25 | 38.39 | 38.39 | -0.67% | 276,014 |
| Apr 2, 2025 | 38.37 | 38.68 | 38.32 | 38.65 | 38.65 | 1.52% | 141,665 |
| Apr 1, 2025 | 38.14 | 38.34 | 38.00 | 38.07 | 38.07 | 0.13% | 272,356 |
| Mar 31, 2025 | 37.85 | 38.02 | 37.72 | 38.02 | 38.02 | -0.13% | 162,060 |
| Mar 28, 2025 | 38.04 | 38.32 | 37.96 | 38.07 | 38.07 | 0.37% | 515,907 |
| Mar 27, 2025 | 37.90 | 38.13 | 37.89 | 37.93 | 37.93 | 0.11% | 358,600 |
| Mar 26, 2025 | 38.02 | 38.37 | 37.70 | 37.89 | 37.89 | -1.58% | 191,798 |
| Mar 25, 2025 | 38.39 | 38.68 | 38.39 | 38.50 | 38.50 | 0.52% | 213,202 |
| Mar 24, 2025 | 38.41 | 38.56 | 38.11 | 38.30 | 38.30 | -0.05% | 159,028 |
| Mar 21, 2025 | 38.39 | 38.48 | 38.25 | 38.32 | 38.32 | -0.57% | 159,022 |
| Mar 20, 2025 | 38.41 | 38.63 | 38.37 | 38.54 | 38.54 | -1.81% | 157,299 |
| Mar 19, 2025 | 39.02 | 39.31 | 38.99 | 39.25 | 39.25 | -0.33% | 208,926 |
| Mar 18, 2025 | 39.27 | 39.47 | 39.19 | 39.38 | 39.38 | -0.35% | 137,709 |
| Mar 17, 2025 | 39.31 | 39.55 | 39.23 | 39.52 | 39.52 | 0.48% | 159,896 |
| Mar 14, 2025 | 39.28 | 39.35 | 39.04 | 39.33 | 39.33 | 1.50% | 175,041 |
| Mar 13, 2025 | 38.77 | 39.07 | 38.70 | 38.75 | 38.75 | -1.00% | 197,864 |
| Mar 12, 2025 | 39.50 | 39.50 | 38.92 | 39.14 | 39.14 | 0.20% | 220,952 |
| Mar 11, 2025 | 39.40 | 39.40 | 38.63 | 39.06 | 39.06 | -1.44% | 191,201 |
| Mar 10, 2025 | 39.61 | 39.98 | 39.34 | 39.63 | 39.63 | 0.84% | 587,833 |
| Mar 7, 2025 | 38.81 | 39.38 | 38.78 | 39.30 | 39.30 | 1.66% | 452,262 |
| Mar 6, 2025 | 38.47 | 39.17 | 38.45 | 38.66 | 38.66 | -1.35% | 367,788 |
| Mar 5, 2025 | 38.69 | 39.29 | 38.67 | 39.19 | 39.19 | 3.29% | 175,091 |
| Mar 4, 2025 | 37.23 | 38.38 | 37.18 | 37.94 | 37.94 | 0.85% | 397,480 |
| Mar 3, 2025 | 37.61 | 37.85 | 37.30 | 37.62 | 37.62 | 2.56% | 1,017,932 |