L'Air Liquide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.78	38.03	37.75	37.82	37.82	-0.26%	182,495
Dec 4, 2025	38.17	38.19	37.89	37.92	37.92	-0.73%	168,897
Dec 3, 2025	38.11	38.24	37.99	38.20	38.20	0.29%	143,843
Dec 2, 2025	38.29	38.31	38.00	38.09	38.09	-0.81%	183,969
Dec 1, 2025	38.44	38.59	38.28	38.40	38.40	0.34%	331,448
Nov 28, 2025	38.16	38.29	38.04	38.27	38.27	0.18%	123,832
Nov 26, 2025	37.94	38.26	37.93	38.20	38.20	0.37%	148,556
Nov 25, 2025	37.94	38.21	37.87	38.06	38.06	0.85%	203,499
Nov 24, 2025	37.32	37.96	37.31	37.74	37.74	-1.44%	206,065
Nov 21, 2025	38.27	38.34	38.08	38.29	38.29	1.06%	301,181
Nov 20, 2025	38.26	38.31	37.83	37.89	37.89	-0.76%	360,629
Nov 19, 2025	38.32	38.36	38.07	38.18	38.18	-0.75%	215,255
Nov 18, 2025	38.59	38.62	38.15	38.47	38.47	-1.59%	996,490
Nov 17, 2025	39.35	39.42	38.96	39.09	39.09	-1.34%	242,617
Nov 14, 2025	39.77	39.83	39.54	39.62	39.62	-1.42%	223,633
Nov 13, 2025	40.26	40.39	40.17	40.19	40.19	0.69%	136,998
Nov 12, 2025	39.89	40.06	39.88	39.92	39.92	0.34%	129,336
Nov 11, 2025	39.79	39.99	39.71	39.78	39.78	1.22%	118,894
Nov 10, 2025	39.19	39.35	39.07	39.30	39.30	0.13%	163,472
Nov 7, 2025	38.76	39.31	38.76	39.25	39.25	1.21%	216,457
Nov 6, 2025	38.79	38.86	38.63	38.78	38.78	0.31%	200,638
Nov 5, 2025	38.81	38.95	38.66	38.66	38.66	-0.03%	199,855
Nov 4, 2025	38.55	38.81	38.52	38.67	38.67	0.31%	216,432
Nov 3, 2025	38.50	38.65	38.44	38.55	38.55	-0.31%	184,008
Oct 31, 2025	38.92	38.92	38.46	38.67	38.67	-1.53%	170,827
Oct 30, 2025	39.23	39.46	39.18	39.27	39.27	0.15%	267,911
Oct 29, 2025	39.83	39.84	39.12	39.21	39.21	-3.02%	155,118
Oct 28, 2025	40.70	40.86	40.37	40.43	40.43	0.67%	208,883
Oct 27, 2025	39.97	40.19	39.94	40.16	40.16	0.60%	214,081
Oct 24, 2025	39.95	40.07	39.83	39.92	39.92	-0.55%	149,152
Oct 23, 2025	40.18	40.21	39.98	40.14	40.14	0.75%	216,465
Oct 22, 2025	39.64	40.04	39.56	39.84	39.84	-0.18%	191,431
Oct 21, 2025	40.09	40.31	39.91	39.91	39.91	-0.89%	266,098
Oct 20, 2025	40.17	40.48	40.15	40.27	40.27	-0.30%	149,294
Oct 17, 2025	40.25	40.47	40.17	40.39	40.39	0.17%	174,580
Oct 16, 2025	40.20	40.63	40.11	40.32	40.32	1.33%	407,904
Oct 15, 2025	39.83	39.93	39.57	39.79	39.79	-0.16%	185,494
Oct 14, 2025	39.61	40.00	39.61	39.85	39.85	0.97%	209,285
Oct 13, 2025	39.21	39.71	39.16	39.47	39.47	0.38%	190,491
Oct 10, 2025	39.46	39.57	39.19	39.32	39.32	-0.56%	192,098
Oct 9, 2025	39.85	39.88	39.42	39.54	39.54	0.46%	140,110
Oct 8, 2025	39.50	39.57	39.26	39.36	39.36	-0.30%	146,264
Oct 7, 2025	39.55	39.59	39.40	39.48	39.48	-0.98%	110,874
Oct 6, 2025	39.66	39.90	39.57	39.87	39.87	-1.19%	98,696
Oct 3, 2025	40.30	40.50	40.23	40.35	40.35	-2.37%	120,845
Oct 2, 2025	41.54	41.56	41.08	41.33	41.33	0.19%	328,425
Oct 1, 2025	41.40	41.55	41.16	41.25	41.25	-0.43%	303,191
Sep 30, 2025	41.15	41.58	41.14	41.43	41.43	0.34%	240,882
Sep 29, 2025	41.26	41.40	41.25	41.29	41.29	0.73%	113,220
Sep 26, 2025	40.94	41.08	40.85	40.99	40.99	0.84%	135,337