L'Air Liquide S.A. - AIL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	163.88	163.34	163.34	163.96	163.34	190
December 03, 2025	164.02	163.46	163.46	164.16	163.46	158
December 02, 2025	165.1	164.32	164.32	165.7	164.32	2,356
December 01, 2025	165.44	165.92	165.92	165.94	164.92	565
November 28, 2025	164.68	165.08	165.08	165.08	164.16	101
November 27, 2025	164.7	164.54	164.54	164.7	164.46	834
November 26, 2025	164.46	164.96	164.96	165.04	164.24	82
November 25, 2025	163.8	164.42	164.42	165.02	163.62	193
November 24, 2025	165.36	164.62	164.62	165.76	162.36	789
November 21, 2025	166	165.94	165.94	166.7	165.94	114
November 20, 2025	166.26	165.7	165.7	166.26	165.7	50
November 19, 2025	165.64	165.84	165.84	166.12	165.42	201
November 18, 2025	168.26	165.84	165.84	168.26	165.8	1,073
November 17, 2025	170.74	169.64	169.64	170.74	169.56	254
November 14, 2025	172.18	171	171	172.56	170.96	1,015
November 13, 2025	173.46	173.2	173.2	173.52	173.2	240
November 12, 2025	172	172.28	172.28	172.98	171.7	1,104
November 11, 2025	170.08	171.56	171.56	172.36	170.08	407
November 10, 2025	169.7	169.72	169.72	170.24	169.32	453
November 07, 2025	168.68	169.24	169.24	169.24	167.24	222
November 06, 2025	168.5	168.08	168.08	168.82	168.08	252
November 05, 2025	168.16	168.9	168.9	169.22	168.16	1,444
November 04, 2025	167.08	169.08	169.08	169.08	166.52	2,472
November 03, 2025	167.4	167.84	167.84	168.6	167.28	1,917
October 31, 2025	170.06	167.98	167.98	170.06	167.44	1,108
October 30, 2025	169.8	170.7	170.7	170.7	169.8	769
October 29, 2025	173.4	169.46	169.46	173.4	169.46	933
October 28, 2025	174.44	174.06	174.06	175.5	174.06	1,351
October 27, 2025	171.52	172.32	172.32	172.32	171.52	402
October 24, 2025	173.12	172.38	172.38	173.12	171.82	105
October 23, 2025	171.66	172.86	172.86	173.38	171.66	357
October 22, 2025	173.16	172.26	172.26	173.16	171.6	7,592
October 21, 2025	172.84	173.04	173.04	173.62	172.32	8,519
October 20, 2025	172.3	173.3	173.3	173.3	172.08	600
October 17, 2025	171.66	172.78	172.78	172.94	171.66	638
October 16, 2025	170.78	174.04	174.04	174.04	170.78	490
October 15, 2025	172.02	171.22	171.22	172.5	171.22	929
October 14, 2025	169.98	171.44	171.44	171.88	169.98	184
October 13, 2025	170.18	171.16	171.16	171.16	169.98	1,781
October 10, 2025	172.08	169.56	169.56	172.08	168.76	835
October 09, 2025	170.3	171.44	171.44	172	170.02	22,940
October 08, 2025	169.52	169.8	169.8	170.24	169.48	264
October 07, 2025	170.2	169.42	169.42	170.2	169.26	607
October 06, 2025	171.86	169.78	169.78	172.16	169.6	2,726
October 03, 2025	175.94	171.68	171.68	175.94	171.68	461
October 02, 2025	176.36	176.54	176.54	177	176	328
October 01, 2025	176.48	175.92	175.92	176.48	175.84	337
September 30, 2025	174.96	176.66	176.66	176.66	174.96	397
September 29, 2025	175.7	176.48	176.48	176.48	175.48	929
September 26, 2025	175.32	175.42	175.42	176.08	175.24	357
September 25, 2025	173.24	173.92	173.92	174.08	172.76	370
September 24, 2025	174.54	173.5	173.5	174.9	173.24	439
September 23, 2025	175.08	175.38	175.38	176.18	175.08	171
September 22, 2025	175.1	174.58	174.58	175.18	174.26	333
September 19, 2025	175.7	175.74	175.74	176.32	175.68	1,166
September 18, 2025	174.56	174.68	174.68	174.68	174.56	93
September 17, 2025	174.5	174.2	174.2	174.5	174	154
September 16, 2025	176.64	174.5	174.5	176.64	174.5	165
September 15, 2025	177.66	177.12	177.12	178.94	176.82	427
September 12, 2025	176.86	177.28	177.28	177.28	176.86	137

L'Air Liquide S.A. (AIL.DE) XETRA