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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	171.56	175.54	175.54	176.18	170.94	4,059
February 19, 2026	168	167.58	167.58	168.04	166.18	887
February 18, 2026	169.38	167.78	167.78	169.38	165.98	2,067
February 17, 2026	169.92	170.5	170.5	170.8	169.76	1,100
February 16, 2026	168.66	169.44	169.44	170.4	168.6	1,145
February 13, 2026	168.1	169.54	169.54	169.66	167.54	669
February 12, 2026	167.82	167.76	167.76	168.4	167.76	416
February 11, 2026	169.14	167.94	167.94	169.14	166.86	266
February 10, 2026	168.26	169.2	169.2	169.48	167.92	1,192
February 09, 2026	167.02	167.2	167.2	167.38	165.98	415
February 06, 2026	167.82	168.02	168.02	168.02	166.42	233
February 05, 2026	168.76	167.66	167.66	168.76	166.4	668
February 04, 2026	160.56	168.46	168.46	168.46	160.56	1,866
February 03, 2026	159.48	159.5	159.5	161	158	1,469
February 02, 2026	158.54	159.46	159.46	160.66	158.54	3,753
January 30, 2026	157.84	158.3	158.3	158.58	157.48	893
January 29, 2026	157.58	157.98	157.98	158.66	157.18	747
January 28, 2026	156.52	156.76	156.76	156.76	155.3	3,186
January 27, 2026	157.04	157.16	157.16	158.42	156.78	1,025
January 26, 2026	158	157.46	157.46	158.24	157.34	1,230
January 23, 2026	156.7	157.58	157.58	157.58	156.1	679
January 22, 2026	156.9	157.3	157.3	157.68	156.9	736
January 21, 2026	155.96	155.68	155.68	155.98	155.2	818
January 20, 2026	156.38	155.68	155.68	156.38	155.68	582
January 19, 2026	158.02	156.82	156.82	158.7	156.64	2,288
January 16, 2026	159.88	159.18	159.18	159.88	158.16	1,914
January 15, 2026	160.52	160.7	160.7	161.52	160.44	1,447
January 14, 2026	158.52	161.42	161.42	161.42	158.52	1,004
January 13, 2026	158.52	158.04	158.28	158.52	157.8	851
January 12, 2026	159.46	159.6	159.6	159.6	157.88	1,030
January 09, 2026	155.76	159.72	159.72	159.72	155.44	810
January 08, 2026	156.72	155.88	155.88	156.72	155.52	306
January 07, 2026	156.66	156	156	156.98	155.42	853
January 06, 2026	155.46	157.6	157.6	157.92	155	662
January 05, 2026	159.18	157.04	157.04	159.36	157.04	3,268
January 02, 2026	159.78	158.92	158.92	160.28	158.36	1,056
December 30, 2025	160.36	160.56	160.56	160.62	160	213
December 29, 2025	160.02	161.12	161.12	161.12	159.9	579
December 23, 2025	159.56	159.8	159.8	160.4	159.56	395
December 22, 2025	159.44	159.96	159.96	160.14	159.26	765
December 19, 2025	159.8	159.46	159.46	159.92	159.42	713
December 18, 2025	159.3	159.7	159.7	159.7	159.08	1,156
December 17, 2025	160.38	159.26	159.26	160.38	158.44	220
December 16, 2025	159.08	159.4	159.4	159.64	158.84	184
December 15, 2025	159.72	159.52	159.52	160.48	159.52	774
December 12, 2025	159.12	158.58	158.58	159.16	158.44	147
December 11, 2025	158.76	158.48	158.48	158.76	157.68	437
December 10, 2025	158.16	159.24	159.24	159.24	157.76	753
December 09, 2025	160.98	158	158	160.98	158	826
December 08, 2025	162.4	161.4	161.4	162.4	161.38	141
December 05, 2025	163.64	163.08	163.08	163.78	162.52	1,423
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

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