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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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