Paris - Delayed Quote
EUR
L'Air Liquide S.A. (AI.PA)
170.44
-2.32
(-1.34%)
At close: September 4 at 5:38:46 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
171.02
171.50
169.22
170.44
170.44
624,292
Sep 3, 2026
172.50
173.62
172.08
172.76
172.76
911,931
Sep 2, 2026
173.62
174.62
171.72
172.48
172.48
668,441
Sep 1, 2026
174.00
176.64
172.34
173.18
173.18
1,194,002
Aug 31, 2026
170.56
171.48
169.54
169.54
169.54
1,567,328
Aug 28, 2026
168.04
170.66
167.92
169.80
169.80
680,408
Aug 27, 2026
168.64
168.80
166.08
166.78
166.78
587,164
Aug 26, 2026
168.12
169.56
167.96
168.72
168.72
450,185
Aug 25, 2026
168.02
169.24
167.78
167.78
167.78
459,284
Aug 24, 2026
166.90
168.98
166.66
167.70
167.70
531,766
Aug 21, 2026
167.22
168.04
166.08
167.12
167.12
569,280
Aug 20, 2026
166.60
168.10
165.36
167.38
167.38
685,115
Aug 19, 2026
167.46
168.26
166.44
166.78
166.78
600,383
Aug 18, 2026
166.70
167.46
166.40
167.04
167.04
770,128
Aug 17, 2026
167.82
169.24
166.52
166.82
166.82
549,724
Aug 14, 2026
169.00
169.16
167.60
168.26
168.26
469,614
Aug 13, 2026
170.00
170.08
168.92
169.14
169.14
507,443
Aug 12, 2026
171.32
171.66
170.12
170.34
170.34
492,356
Aug 11, 2026
171.16
172.20
170.16
171.68
171.68
513,100
Aug 10, 2026
172.80
172.94
171.06
171.44
171.44
525,025
Aug 7, 2026
173.70
174.21
172.38
172.38
172.38
606,021
Aug 6, 2026
174.90
175.06
172.06
173.22
173.22
570,512
Aug 5, 2026
172.70
174.22
172.32
173.58
173.58
732,470
Aug 4, 2026
170.62
172.06
170.42
172.06
172.06
726,416
Aug 3, 2026
170.54
171.56
169.24
170.32
170.32
965,815
Jul 31, 2026
170.92
173.14
170.36
170.72
170.72
1,441,279
Jul 30, 2026
172.36
173.38
171.10
171.74
171.74
800,173
Jul 29, 2026
172.76
173.12
170.12
171.48
171.48
689,468
Jul 28, 2026
173.02
173.96
171.08
173.54
173.54
1,350,069
Jul 27, 2026
177.88
178.12
176.02
177.18
177.18
793,214
Jul 24, 2026
175.70
176.98
175.28
176.52
176.52
616,890
Jul 23, 2026
176.40
176.40
174.24
175.58
175.58
867,626
Jul 22, 2026
175.94
177.78
175.66
176.74
176.74
783,035
Jul 21, 2026
177.26
177.70
175.06
176.52
176.52
844,866
Jul 20, 2026
176.34
177.88
176.34
177.70
177.70
794,723
Jul 17, 2026
176.86
177.40
175.56
176.46
176.46
724,764
Jul 16, 2026
175.32
177.08
174.66
177.08
177.08
594,570
Jul 15, 2026
176.96
177.04
174.64
175.14
175.14
736,417
Jul 14, 2026
176.32
178.62
175.96
178.52
178.52
654,986
Jul 13, 2026
174.14
176.74
174.00
176.74
176.74
519,294
Jul 10, 2026
173.20
174.30
172.52
174.30
174.30
711,715
Jul 9, 2026
173.68
174.00
172.30
172.96
172.96
935,316
Jul 8, 2026
177.58
177.82
173.34
173.68
173.68
1,276,414
Jul 7, 2026
178.02
179.84
177.34
178.18
178.18
687,234
Jul 6, 2026
181.00
182.26
176.82
177.60
177.60
909,354
Jul 3, 2026
179.56
180.72
178.86
180.30
180.30
447,997
Jul 2, 2026
176.78
180.02
176.58
180.02
180.02
1,106,117
Jul 1, 2026
176.62
177.74
175.46
176.30
176.30
1,010,403
Jun 30, 2026
172.22
173.98
171.98
173.28
173.28
1,151,315
Jun 29, 2026
172.30
174.06
171.10
172.72
172.72
959,448
Jun 26, 2026
171.02
172.86
171.02
172.86
172.86
1,258,400
Jun 25, 2026
169.38
171.40
168.64
171.40
171.40
749,430
Jun 24, 2026
166.92
170.58
166.92
169.76
169.76
1,210,615
Jun 23, 2026
165.60
166.66
164.80
166.44
166.44
590,779
Jun 22, 2026
165.48
167.44
164.26
165.70
165.70
1,283,674
Jun 19, 2026
167.86
168.20
164.16
164.16
164.16
2,322,791
Jun 18, 2026
166.60
168.36
165.44
167.12
167.12
1,484,196
Jun 17, 2026
167.50
168.16
166.52
166.90
166.90
1,036,201
Jun 16, 2026
166.70
167.68
165.84
167.38
167.38
636,197
Jun 15, 2026
168.40
169.64
165.32
165.86
165.86
1,139,029
Jun 12, 2026
165.80
168.38
164.80
168.30
168.30
1,024,317
Jun 11, 2026
168.40
168.40
165.00
165.02
165.02
1,196,590
Jun 10, 2026
168.00
170.22
167.18
167.72
167.72
926,631
Jun 9, 2026
165.38
168.42
164.52
168.42
168.42
994,233
Jun 8, 2026
11:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
166.58
167.98
164.56
165.38
165.38
849,276
Jun 5, 2026
165.45
167.45
165.45
166.73
166.73
932,019
Jun 4, 2026
163.64
165.78
162.91
165.16
165.16
985,151
Jun 3, 2026
159.56
165.47
159.55
163.55
163.55
1,122,926
Jun 2, 2026
161.29
162.18
160.34
160.49
160.49
740,226
Jun 1, 2026
161.55
161.98
160.36
161.29
161.29
850,809
May 29, 2026
166.20
166.36
161.89
161.89
161.89
2,575,720
May 28, 2026
165.64
167.31
164.91
165.45
165.45
704,675
May 27, 2026
166.69
168.09
166.31
166.31
166.31
823,278
May 26, 2026
167.49
167.53
165.04
165.42
165.42
666,564
May 25, 2026
165.20
167.51
164.75
167.42
167.42
700,451
May 22, 2026
163.82
165.93
163.27
163.98
163.98
971,179
May 21, 2026
161.13
163.95
160.80
163.38
163.38
1,054,748
May 20, 2026
157.85
161.76
157.58
160.93
160.93
1,057,972
May 19, 2026
158.80
159.20
157.47
158.27
158.27
678,317
May 18, 2026
3.363636
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
155.95
159.18
155.51
158.64
158.64
778,611
May 15, 2026
161.56
162.62
160.22
160.22
156.85
728,066
May 14, 2026
162.22
163.53
161.29
162.69
159.28
634,510
May 13, 2026
161.20
161.47
159.73
160.93
157.55
621,313
May 12, 2026
159.65
160.85
159.29
159.84
156.48
674,230
May 11, 2026
159.09
160.20
158.45
160.00
156.64
661,581
May 8, 2026
159.55
160.22
159.09
159.20
155.86
1,001,746
May 7, 2026
164.18
164.18
159.80
160.64
157.26
1,220,143
May 6, 2026
163.64
165.53
163.55
163.89
160.45
1,379,394
May 5, 2026
161.89
163.60
161.15
163.13
159.70
748,622
May 4, 2026
165.76
165.89
160.67
161.49
158.10
1,022,684
Apr 30, 2026
163.64
166.44
163.62
166.44
162.94
1,097,191
Apr 29, 2026
164.93
165.29
163.67
164.18
160.73
650,558
Apr 28, 2026
169.40
169.40
161.73
165.11
161.64
1,897,429
Apr 27, 2026
170.73
172.55
170.00
170.56
166.98
774,706
Apr 24, 2026
170.40
172.33
170.18
171.24
167.64
849,879
Apr 23, 2026
168.65
170.91
168.65
170.78
167.20
724,472
Apr 22, 2026
169.04
170.53
168.78
169.29
165.74
626,925
Apr 21, 2026
169.44
170.44
169.27
169.49
165.93
619,716
Apr 20, 2026
168.29
169.80
168.16
169.44
165.88
687,720
Apr 17, 2026
169.36
170.60
168.91
169.13
165.58
1,318,067
Apr 16, 2026
170.55
171.27
169.16
169.44
165.88
754,208
Apr 15, 2026
169.91
171.33
169.62
170.15
166.57
1,067,922
Apr 14, 2026
170.22
171.33
169.96
170.25
166.68
1,272,269
Apr 13, 2026
170.45
171.25
169.31
170.45
166.88
794,416
Apr 10, 2026
169.80
171.71
169.62
171.40
167.80
1,103,600
Apr 9, 2026
167.58
170.16
167.20
170.16
166.59
1,349,202
Apr 8, 2026
167.73
167.80
164.47
166.76
163.26
1,750,695
Apr 7, 2026
164.55
166.44
164.29
165.00
161.54
1,026,393
Apr 2, 2026
161.95
164.84
161.55
164.11
160.66
901,590
Apr 1, 2026
161.75
163.69
161.45
163.64
160.20
1,196,421
Mar 31, 2026
161.62
162.96
160.87
161.75
158.35
1,859,159
Mar 30, 2026
157.55
160.35
157.05
160.35
156.98
1,104,994
Mar 27, 2026
157.24
158.25
155.98
157.22
153.92
967,695
Mar 26, 2026
154.87
157.00
154.84
155.75
152.48
1,201,213
Mar 25, 2026
155.56
156.91
154.84
155.69
152.42
1,144,291
Mar 24, 2026
151.38
153.91
151.15
153.78
150.55
1,091,692
Mar 23, 2026
150.00
155.29
148.65
150.51
147.35
1,315,912
Mar 20, 2026
153.22
154.71
151.64
152.04
148.84
2,531,757
Mar 19, 2026
152.84
153.84
151.96
152.98
149.77
1,826,254
Mar 18, 2026
157.09
157.16
153.95
155.11
151.85
1,378,085
Mar 17, 2026
155.65
157.18
155.29
156.56
153.28
632,915
Mar 16, 2026
155.67
157.31
154.98
156.55
153.26
742,855
Mar 13, 2026
154.60
156.13
153.67
155.35
152.08
901,325
Mar 12, 2026
151.56
155.29
151.00
155.29
152.03
1,055,120
Mar 11, 2026
151.00
151.95
149.65
151.95
148.76
858,249
Mar 10, 2026
151.22
152.89
150.71
152.15
148.95
1,032,038
Mar 9, 2026
149.11
150.56
147.85
150.35
147.19
772,219
Mar 6, 2026
154.55
155.09
150.45
152.09
148.90
1,196,118
Mar 5, 2026
155.55
157.18
154.58
154.82
151.57
1,193,293
Mar 4, 2026
158.49
158.56
156.36
156.69
153.40
1,167,811
Mar 3, 2026
158.16
158.35
156.29
157.91
154.59
1,804,705
Mar 2, 2026
158.55
161.24
157.44
159.71
156.36
999,906
Feb 27, 2026
163.53
164.25
161.11
162.04
158.63
1,454,154
Feb 26, 2026
161.98
163.47
161.73
163.18
159.76
812,670
Feb 25, 2026
161.18
162.75
160.89
162.09
158.69
1,023,706
Feb 24, 2026
159.09
161.55
158.91
161.18
157.80
922,555
Feb 23, 2026
159.02
160.29
157.51
158.87
155.54
1,030,716
Feb 20, 2026
154.87
159.60
154.53
159.60
156.25
1,649,494
Feb 19, 2026
151.64
152.78
150.62
152.29
149.09
912,906
Feb 18, 2026
154.51
154.51
150.16
152.45
149.25
898,315
Feb 17, 2026
154.00
155.64
153.69
154.78
151.53
720,640
Feb 16, 2026
153.62
155.25
153.00
153.87
150.64
605,193
Feb 13, 2026
153.05
154.31
151.95
154.00
150.77
834,583
Feb 12, 2026
153.51
153.64
151.77
153.55
150.32
772,304
Feb 11, 2026
154.09
154.24
151.31
152.64
149.43
781,394
Feb 10, 2026
152.49
154.24
151.65
153.96
150.73
770,492
Feb 9, 2026
152.00
152.33
150.76
151.98
148.79
599,879
Feb 6, 2026
152.73
152.82
151.07
152.49
149.29
613,231
Feb 5, 2026
152.95
154.07
151.13
152.55
149.34
970,744
Feb 4, 2026
145.49
153.25
145.49
153.25
150.04
1,664,711
Feb 3, 2026
145.15
145.80
143.40
144.98
141.94
623,548
Feb 2, 2026
143.73
146.22
143.62
144.95
141.90
763,534
Jan 30, 2026
143.56
144.25
142.89
143.58
140.57
869,028
Jan 29, 2026
143.45
144.44
142.73
143.80
140.78
659,576
Jan 28, 2026
141.82
142.78
141.09
142.64
139.64
691,494
Jan 27, 2026
143.13
144.00
142.35
142.67
139.68
487,746
Jan 26, 2026
143.64
144.20
142.55
143.05
140.05
543,772
Jan 23, 2026
142.09
143.29
141.85
143.29
140.28
722,593
Jan 22, 2026
143.18
144.00
142.53
142.91
139.91
859,134
Jan 21, 2026
141.55
142.47
141.04
141.58
138.61
684,245
Jan 20, 2026
142.27
142.27
141.36
141.53
138.56
757,805
Jan 19, 2026
143.64
144.31
142.31
142.51
139.52
695,279
Jan 16, 2026
145.80
145.84
143.84
144.75
141.71
1,021,871
Jan 15, 2026
145.85
146.95
145.35
146.13
143.06
822,313
Jan 14, 2026
143.64
146.87
143.64
146.87
143.79
940,270
Jan 13, 2026
144.45
144.62
142.96
143.60
140.59
678,188
Jan 12, 2026
144.80
145.00
143.47
144.38
141.35
590,200
Jan 9, 2026
141.69
144.75
141.05
144.36
141.33
1,031,580
Jan 8, 2026
142.27
142.56
141.24
141.56
138.59
1,142,650
Jan 7, 2026
142.91
143.16
140.87
141.76
138.79
1,118,344
Jan 6, 2026
141.29
143.55
140.78
143.16
140.16
1,314,204
Jan 5, 2026
145.00
145.33
142.73
142.73
139.73
946,139
Jan 2, 2026
145.02
145.82
143.62
144.55
141.51
675,944
Dec 31, 2025
146.36
146.36
145.09
145.69
142.63
262,607
Dec 30, 2025
145.89
146.33
145.27
146.02
142.95
449,596
Dec 29, 2025
145.47
146.24
144.93
145.87
142.81
577,716
Dec 24, 2025
145.85
146.27
145.47
145.47
142.42
148,661
Dec 23, 2025
145.71
145.84
145.09
145.31
142.26
652,931
Dec 22, 2025
145.00
145.69
144.56
145.45
142.40
547,301
Dec 19, 2025
144.84
145.58
144.60
145.00
141.96
1,496,946
Dec 18, 2025
145.11
145.55
144.45
145.18
142.13
1,046,047
Dec 17, 2025
145.73
146.00
143.78
144.85
141.81
870,677
Dec 16, 2025
144.55
145.42
144.29
144.91
141.87
1,226,594
Dec 15, 2025
145.09
146.20
144.87
145.07
142.03
976,300
Dec 12, 2025
144.62
145.16
143.76
144.18
141.15
1,032,300
Dec 11, 2025
144.73
144.78
143.13
144.05
141.03
978,919
Dec 10, 2025
143.96
144.49
143.04
144.33
141.30
1,050,299
Dec 9, 2025
146.02
146.49
144.11
144.11
141.08
1,850,852
Dec 8, 2025
148.16
148.16
146.53
146.84
143.75
619,933
Dec 5, 2025
148.45
148.93
147.56
148.24
145.12
653,668
Dec 4, 2025
149.09
149.44
148.36
148.36
145.25
704,685
Dec 3, 2025
149.09
149.45
148.51
148.87
145.75
557,055
Dec 2, 2025
150.36
150.75
149.35
149.35
146.21
379,492
Dec 1, 2025
149.89
151.25
149.65
150.84
147.67
508,913
Nov 28, 2025
150.00
150.22
149.04
150.11
146.96
516,406
Nov 27, 2025
150.11
150.53
149.38
149.58
146.44
328,336
Nov 26, 2025
149.96
150.22
148.64
150.00
146.85
546,513
Nov 25, 2025
148.91
150.38
148.05
149.47
146.33
739,527
Nov 24, 2025
150.85
151.75
147.11
149.47
146.33
2,461,290
Nov 21, 2025
150.60
151.78
150.20
150.85
147.69
732,161
Nov 20, 2025
151.47
151.53
150.11
150.64
147.47
554,810
Nov 19, 2025
150.80
151.16
150.11
150.45
147.30
734,060
Nov 18, 2025
153.22
153.22
150.69
150.85
147.69
781,812
Nov 17, 2025
155.15
155.29
154.07
154.18
150.94
533,809
Nov 14, 2025
156.93
157.58
154.98
155.53
152.26
608,263
Nov 13, 2025
157.27
158.44
157.11
157.45
154.15
610,349
Nov 12, 2025
156.47
157.73
155.60
156.64
153.35
561,193
Nov 11, 2025
154.91
156.91
153.71
156.00
152.72
391,023
Nov 10, 2025
154.55
154.82
153.60
154.31
151.07
563,186
Nov 7, 2025
152.96
153.93
151.40
153.93
150.70
574,214
Nov 6, 2025
153.24
153.73
152.51
152.91
149.70
616,161
Nov 5, 2025
153.09
154.42
152.71
153.55
150.32
582,435
Nov 4, 2025
152.00
153.60
150.96
153.55
150.32
592,102
Nov 3, 2025
152.29
153.58
151.84
152.51
149.31
649,595
Oct 31, 2025
155.45
155.56
151.82
152.65
149.45
971,686
Oct 30, 2025
153.85
155.27
153.73
155.04
151.78
507,601
Oct 29, 2025
158.38
158.40
154.20
154.20
150.96
625,993
Oct 28, 2025
157.27
159.76
156.65
158.05
154.74
878,718
Oct 27, 2025
156.31
157.04
155.55
156.69
153.40
561,027
Oct 24, 2025
157.85
157.91
155.87
156.82
153.53
453,844
Oct 23, 2025
156.15
158.13
155.76
157.16
153.86
450,043
Oct 22, 2025
157.13
157.24
155.31
156.73
153.44
723,880
Oct 21, 2025
158.07
158.07
156.80
157.31
154.01
663,656
Oct 20, 2025
156.71
157.67
156.15
157.49
154.18
585,299
Oct 17, 2025
156.71
157.29
155.64
157.11
153.81
623,287
Oct 16, 2025
155.47
158.18
154.96
158.18
154.86
638,375
Oct 15, 2025
156.11
156.98
155.49
155.67
152.40
679,075
Oct 14, 2025
154.42
156.40
154.16
155.84
152.56
588,023
Oct 13, 2025
155.33
155.69
154.13
155.69
152.42
697,653
Oct 10, 2025
156.24
157.13
153.55
154.18
150.94
719,116
Oct 9, 2025
154.18
156.47
154.18
155.87
152.60
673,548
Oct 8, 2025
153.64
155.09
153.42
154.36
151.12
875,350
Oct 7, 2025
154.60
154.98
153.75
154.05
150.82
864,997
Oct 6, 2025
156.24
156.67
153.91
154.60
151.35
1,083,167
Oct 3, 2025
160.49
160.65
156.05
156.07
152.80
957,775
Oct 2, 2025
160.27
161.44
159.62
160.53
157.16
702,505
Oct 1, 2025
160.47
160.89
159.51
159.93
156.57
592,434
Sep 30, 2025
159.69
160.78
158.89
160.78
157.41
633,876
Sep 29, 2025
160.27
160.67
159.33
160.38
157.01
463,657
Sep 26, 2025
158.73
159.95
158.60
159.51
156.16
513,027
Sep 25, 2025
157.27
158.18
156.56
158.18
154.86
533,011
Sep 24, 2025
159.04
159.13
157.47
157.56
154.26
585,822
Sep 23, 2025
159.27
160.53
159.02
159.40
156.05
531,964
Sep 22, 2025
159.09
159.56
158.24
158.73
155.39
425,682
Sep 19, 2025
158.89
160.95
158.82
159.71
156.36
1,757,907
Sep 18, 2025
158.76
159.91
158.25
158.75
155.41
585,844
Sep 17, 2025
158.89
158.98
157.96
158.33
155.00
485,405
Sep 16, 2025
160.62
160.69
158.62
158.62
155.29
565,372
Sep 15, 2025
161.65
162.87
160.69
161.05
157.67
440,126
Sep 12, 2025
161.29
161.35
159.85
161.13
157.74
562,609
Sep 11, 2025
158.56
161.11
158.56
161.11
157.73
435,241
Sep 10, 2025
161.11
161.29
158.00
158.62
155.29
645,426
Sep 9, 2025
161.64
162.35
160.76
160.89
157.51
392,502
Sep 8, 2025
159.80
161.07
159.05
160.84
157.46
323,459
Sep 5, 2025
160.91
161.00
158.85
159.44
156.09
517,418
Sep 4, 2025
159.73
161.24
159.47
160.18
156.82
381,642
