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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	175.26	177.14	177.14	177.14	175.26	213
September 10, 2025	176.88	174.46	174.46	176.88	174.46	227
September 09, 2025	177.4	177.02	177.02	177.54	177.02	66
September 08, 2025	175.66	176.92	176.92	176.96	175.2	138
September 05, 2025	176.7	175.4	175.4	176.72	174.98	176
September 04, 2025	176.24	176.18	176.18	177.04	176.18	367
September 03, 2025	176.22	175.72	175.72	176.22	174.98	349
September 02, 2025	175.8	174.88	174.88	175.8	174.88	507
September 01, 2025	176.86	176.32	176.32	176.86	176.32	220
August 29, 2025	176.12	176.28	176.28	176.9	176.12	280
August 28, 2025	178.9	177.42	177.42	179.22	177.1	508
August 27, 2025	176.8	178.08	178.08	178.54	176.8	426
August 26, 2025	178.94	176.8	176.8	178.94	176.72	533
August 25, 2025	182.76	180.72	180.72	182.76	180.72	745
August 22, 2025	183.68	183.08	183.08	183.68	182.96	274
August 21, 2025	183.84	183.42	183.42	183.84	183.2	896
August 20, 2025	182.8	185.04	185.04	185.04	182.8	156
August 19, 2025	182	183.38	183.38	183.38	182	104
August 18, 2025	179.98	180.02	180.02	180.12	179.14	276

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