Paris - Delayed Quote EUR

L'Air Liquide S.A. (AI.PA)

Compare
155.90 +1.56 (+1.01%)
At close: 5:35:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 154.08 155.90 153.42 155.90 155.90 534,677
Dec 24, 2024 154.60 155.16 154.16 154.34 154.34 173,434
Dec 23, 2024 154.68 155.60 154.08 154.24 154.24 581,512
Dec 20, 2024 154.64 155.38 153.56 155.38 155.38 1,751,512
Dec 19, 2024 156.10 156.62 154.92 155.50 155.50 1,031,387
Dec 18, 2024 158.50 159.12 158.08 158.26 158.26 823,235
Dec 17, 2024 158.20 159.60 157.66 158.90 158.90 758,650
Dec 16, 2024 159.32 159.68 158.74 159.30 159.30 648,869
Dec 13, 2024 159.52 160.68 159.24 159.70 159.70 526,947
Dec 12, 2024 159.66 160.42 159.14 159.90 159.90 563,489
Dec 11, 2024 159.30 160.38 159.20 159.96 159.96 640,048
Dec 10, 2024 161.44 161.82 159.74 160.04 160.04 750,778
Dec 9, 2024 162.76 162.86 161.46 161.66 161.66 627,374
Dec 6, 2024 161.22 162.36 160.48 162.06 162.06 645,732
Dec 5, 2024 161.18 162.26 160.78 161.66 161.66 670,797
Dec 4, 2024 159.86 161.48 159.64 161.16 161.16 727,105
Dec 3, 2024 159.50 160.96 159.28 160.02 160.02 721,336
Dec 2, 2024 156.84 160.00 156.34 159.54 159.54 943,803
Nov 29, 2024 155.52 157.28 155.48 157.28 157.28 664,442
Nov 28, 2024 156.78 156.84 155.18 156.28 156.28 484,186
Nov 27, 2024 156.14 156.62 155.10 156.28 156.28 670,730
Nov 26, 2024 158.00 158.64 156.68 156.98 156.98 663,149
Nov 25, 2024 160.98 161.62 158.70 158.96 158.96 966,965
Nov 22, 2024 159.50 160.50 158.06 160.24 160.24 657,431
Nov 21, 2024 158.42 159.36 157.08 159.26 159.26 662,234
Nov 20, 2024 159.84 159.98 157.76 158.06 158.06 711,877
Nov 19, 2024 160.00 160.82 157.26 159.24 159.24 730,766
Nov 18, 2024 160.50 161.10 159.02 160.24 160.24 542,447
Nov 15, 2024 161.06 162.08 160.20 160.80 160.80 675,890
Nov 14, 2024 161.34 162.66 160.08 162.44 162.44 833,918
Nov 13, 2024 161.64 163.40 159.74 160.98 160.98 752,386
Nov 12, 2024 162.38 163.24 159.58 159.58 159.58 957,769
Nov 11, 2024 162.48 164.34 162.44 163.70 163.70 615,456
Nov 8, 2024 163.78 163.82 161.50 161.50 161.50 712,553
Nov 7, 2024 163.34 163.96 162.04 163.12 163.12 813,490
Nov 6, 2024 166.02 168.70 162.34 162.92 162.92 904,973
Nov 5, 2024 165.48 166.40 164.66 166.32 166.32 483,228
Nov 4, 2024 165.82 166.64 165.10 165.10 165.10 352,863
Nov 1, 2024 164.88 166.76 164.28 166.30 166.30 428,581
Oct 31, 2024 165.46 166.40 163.86 164.66 164.66 1,141,268
Oct 30, 2024 167.54 167.56 165.12 165.90 165.90 764,064
Oct 29, 2024 171.00 171.44 168.26 168.78 168.78 564,434
Oct 28, 2024 169.00 170.68 168.28 170.16 170.16 538,483
Oct 25, 2024 167.60 168.28 166.48 167.44 167.44 589,694
Oct 24, 2024 169.68 170.54 167.90 167.90 167.90 478,306
Oct 23, 2024 170.02 170.68 168.26 169.30 169.30 501,425
Oct 22, 2024 171.36 171.60 169.16 170.92 170.92 469,644
Oct 21, 2024 172.50 173.00 171.56 171.88 171.88 511,776
Oct 18, 2024 171.94 173.68 171.58 173.68 173.68 531,268
Oct 17, 2024 172.52 174.10 172.44 172.62 172.62 445,457
Oct 16, 2024 172.40 172.94 171.20 171.88 171.88 498,518
Oct 15, 2024 172.50 173.46 171.82 171.82 171.82 902,999
Oct 14, 2024 171.16 172.20 170.84 172.10 172.10 358,553
Oct 11, 2024 169.80 170.92 169.14 170.78 170.78 301,215
Oct 10, 2024 168.74 170.02 168.58 170.02 170.02 412,459
Oct 9, 2024 168.58 169.64 167.80 169.32 169.32 332,865
Oct 8, 2024 167.48 169.06 166.50 168.90 168.90 604,324
Oct 7, 2024 167.68 168.38 165.80 167.64 167.64 589,935
Oct 4, 2024 167.12 168.82 166.66 167.60 167.60 644,315
Oct 3, 2024 170.84 170.84 166.62 167.34 167.34 524,547
Oct 2, 2024 171.20 171.50 169.70 171.00 171.00 481,833
Oct 1, 2024 173.72 173.82 169.84 170.94 170.94 662,130
Sep 30, 2024 175.40 175.62 173.26 173.26 173.26 764,794
Sep 27, 2024 174.26 177.00 174.06 176.18 176.18 984,662
Sep 26, 2024 173.56 174.24 172.02 174.20 174.20 640,224
Sep 25, 2024 172.42 172.64 171.06 172.00 172.00 579,654
Sep 24, 2024 172.38 173.84 171.94 172.80 172.80 556,878
Sep 23, 2024 167.96 170.60 167.16 170.60 170.60 555,505
Sep 20, 2024 171.28 171.56 167.60 167.72 167.72 1,238,225
Sep 19, 2024 170.52 171.06 168.58 171.06 171.06 640,288
Sep 18, 2024 170.04 170.40 167.80 167.80 167.80 383,600
Sep 17, 2024 170.10 170.96 169.92 170.14 170.14 511,860
Sep 16, 2024 169.50 170.54 168.90 169.52 169.52 367,258
Sep 13, 2024 170.02 171.24 169.48 170.22 170.22 357,332
Sep 12, 2024 170.22 170.42 168.36 169.72 169.72 468,529
Sep 11, 2024 169.50 170.90 168.52 169.12 169.12 558,262
Sep 10, 2024 165.50 169.86 165.40 168.98 168.98 668,526
Sep 9, 2024 163.40 166.32 162.80 166.20 166.20 471,096
Sep 6, 2024 163.10 165.00 161.88 162.36 162.36 738,211
Sep 5, 2024 163.70 165.92 163.10 163.10 163.10 740,417
Sep 4, 2024 168.50 171.28 168.12 168.36 168.36 653,796
Sep 3, 2024 169.34 169.76 168.70 169.38 169.38 385,284
Sep 2, 2024 168.50 169.08 167.66 168.92 168.92 217,184
Aug 30, 2024 169.24 169.90 168.50 168.72 168.72 719,767
Aug 29, 2024 167.48 169.34 167.48 169.34 169.34 383,394
Aug 28, 2024 166.24 167.94 166.10 167.20 167.20 390,730
Aug 27, 2024 166.22 166.80 165.52 165.52 165.52 254,980
Aug 26, 2024 165.56 166.52 165.12 166.18 166.18 169,975
Aug 23, 2024 165.34 166.40 165.00 165.92 165.92 374,874
Aug 22, 2024 165.56 166.38 164.62 165.00 165.00 340,593
Aug 21, 2024 165.38 166.52 165.02 165.56 165.56 367,583
Aug 20, 2024 165.92 166.32 164.70 165.22 165.22 256,451
Aug 19, 2024 166.06 166.52 165.40 165.40 165.40 445,438
Aug 16, 2024 165.30 165.88 164.70 165.88 165.88 538,636
Aug 15, 2024 164.06 165.20 162.84 165.12 165.12 436,005
Aug 14, 2024 163.58 163.84 162.44 163.56 163.56 376,579
Aug 13, 2024 162.86 163.78 161.84 162.72 162.72 416,464
Aug 12, 2024 164.32 164.58 162.02 162.30 162.30 491,442
Aug 9, 2024 163.68 164.06 162.12 163.60 163.60 411,082
Aug 8, 2024 163.00 163.06 161.28 162.74 162.74 493,363
Aug 7, 2024 161.36 164.54 161.00 163.58 163.58 674,059
Aug 6, 2024 162.82 163.78 160.14 161.30 161.30 808,582
Aug 5, 2024 160.78 163.44 159.18 163.00 163.00 1,146,073
Aug 2, 2024 165.38 166.06 162.92 163.48 163.48 825,897
Aug 1, 2024 167.48 167.92 165.52 165.90 165.90 628,156
Jul 31, 2024 168.00 169.64 167.50 168.78 168.78 891,772
Jul 30, 2024 165.96 168.00 165.50 167.60 167.60 456,328
Jul 29, 2024 168.00 168.30 164.64 165.50 165.50 425,921
Jul 26, 2024 163.74 167.92 163.36 167.32 167.32 595,181
Jul 25, 2024 164.48 164.86 163.26 164.82 164.82 549,129
Jul 24, 2024 165.06 166.34 163.90 165.60 165.60 436,389
Jul 23, 2024 164.98 167.30 164.62 166.28 166.28 468,759
Jul 22, 2024 164.02 165.94 163.24 165.20 165.20 555,722
Jul 19, 2024 164.48 164.62 162.24 163.04 163.04 827,767
Jul 18, 2024 165.62 166.60 164.16 165.14 165.14 534,736
Jul 17, 2024 162.32 165.90 162.30 164.72 164.72 524,452
Jul 16, 2024 162.50 163.32 161.84 162.70 162.70 389,153
Jul 15, 2024 165.66 165.96 163.14 163.16 163.16 455,798
Jul 12, 2024 164.38 166.50 164.02 166.10 166.10 599,047
Jul 11, 2024 162.72 163.98 161.86 163.44 163.44 516,616
Jul 10, 2024 161.00 162.20 160.26 162.10 162.10 430,811
Jul 9, 2024 163.30 163.90 160.36 160.80 160.80 667,060
Jul 8, 2024 162.60 165.72 162.54 163.76 163.76 647,977
Jul 5, 2024 165.32 165.32 162.76 163.46 163.46 480,935
Jul 4, 2024 164.96 165.42 164.20 165.40 165.40 513,047
Jul 3, 2024 163.68 164.30 162.30 164.20 164.20 608,007
Jul 2, 2024 162.02 162.88 160.68 162.88 162.88 620,145
Jul 1, 2024 165.20 165.98 162.62 162.62 162.62 495,586
Jun 28, 2024 163.80 163.96 160.62 161.28 161.28 713,670
Jun 27, 2024 165.80 166.32 162.94 163.48 163.48 453,781
Jun 26, 2024 167.20 167.66 164.08 164.82 164.82 714,299
Jun 25, 2024 164.50 168.24 164.02 166.52 166.52 915,260
Jun 24, 2024 162.78 165.16 162.50 164.76 164.76 610,195
Jun 21, 2024 164.02 164.50 162.18 162.88 162.88 1,571,907
Jun 20, 2024 161.84 164.72 161.46 164.30 164.30 721,491
Jun 19, 2024 162.00 162.52 161.08 161.38 161.38 478,536
Jun 18, 2024 161.32 162.74 160.02 162.26 162.26 641,396
Jun 17, 2024 159.36 160.96 159.04 160.38 160.38 631,890
Jun 14, 2024 162.62 162.76 158.54 159.28 159.28 1,335,425
Jun 13, 2024 169.08 169.36 163.24 163.28 163.28 850,723
Jun 12, 2024 166.76 169.50 166.72 169.22 169.22 520,967
Jun 11, 2024 168.64 170.00 164.78 165.90 165.90 751,000
Jun 10, 2024 11:10 Stock Splits
Jun 10, 2024 171.00 171.00 165.80 168.12 168.12 1,103,632
Jun 7, 2024 169.55 170.67 167.64 170.25 170.25 679,646
Jun 6, 2024 169.09 170.47 168.33 168.64 168.64 574,928
Jun 5, 2024 166.67 168.16 166.49 167.89 167.89 457,552
Jun 4, 2024 166.04 167.05 165.56 165.69 165.69 521,481
Jun 3, 2024 166.40 167.16 164.44 166.09 166.09 521,259
May 31, 2024 164.45 164.71 163.53 164.05 164.05 1,838,766
May 30, 2024 163.09 164.27 162.87 164.02 164.02 487,531
May 29, 2024 164.27 164.55 162.35 162.87 162.87 561,697
May 28, 2024 167.45 168.13 164.42 165.04 165.04 441,765
May 27, 2024 165.91 166.98 165.47 166.98 166.98 227,131
May 24, 2024 164.71 166.24 164.58 165.67 165.67 359,243
May 23, 2024 166.16 166.91 164.75 165.20 165.20 449,757
May 22, 2024 167.96 168.13 165.44 166.18 166.18 405,465
May 21, 2024 168.55 168.69 166.75 167.87 167.87 405,611
May 20, 2024 2.91 Dividend
May 20, 2024 167.22 170.00 166.95 168.62 168.62 374,013
May 17, 2024 168.22 168.82 167.69 168.76 165.85 741,117
May 16, 2024 170.42 170.42 168.25 168.25 165.35 357,020
May 15, 2024 169.78 171.45 169.40 169.89 166.96 577,168
May 14, 2024 169.09 170.31 167.85 169.58 166.66 398,690
May 13, 2024 170.38 170.53 168.84 169.11 166.19 314,366
May 10, 2024 170.47 170.98 169.31 169.67 166.75 594,240
May 9, 2024 169.40 170.64 168.58 169.96 167.03 298,724
May 8, 2024 168.00 169.93 167.93 169.58 166.66 465,351
May 7, 2024 166.09 167.25 164.93 167.25 164.37 566,199
May 6, 2024 165.09 166.36 164.55 165.36 162.51 321,494
May 3, 2024 165.02 166.13 164.16 164.20 161.37 464,219
May 2, 2024 166.93 167.16 164.60 164.60 161.76 854,784
Apr 30, 2024 168.18 168.55 166.91 167.16 164.28 689,868
Apr 29, 2024 169.33 170.76 167.62 167.64 164.75 516,956
Apr 26, 2024 167.95 168.40 165.95 168.35 165.44 537,292
Apr 25, 2024 169.09 169.15 163.73 166.93 164.05 1,014,644
Apr 24, 2024 171.82 173.75 168.91 169.22 166.30 960,493
Apr 23, 2024 171.40 173.87 170.78 173.24 170.25 624,988
Apr 22, 2024 171.18 171.95 170.29 170.80 167.86 535,548
Apr 19, 2024 168.93 170.84 168.18 170.69 167.75 727,126
Apr 18, 2024 170.13 170.42 168.76 169.75 166.82 674,593
Apr 17, 2024 168.73 170.71 168.67 169.55 166.62 431,115
Apr 16, 2024 168.82 170.33 168.11 168.84 165.93 575,469
Apr 15, 2024 170.00 172.11 169.45 171.18 168.23 513,416
Apr 12, 2024 172.73 173.15 169.56 170.35 167.41 566,068
Apr 11, 2024 170.05 171.75 169.55 171.56 168.61 644,620
Apr 10, 2024 170.91 171.38 168.85 170.25 167.32 578,911
Apr 9, 2024 170.89 171.53 170.13 170.31 167.37 615,620
Apr 8, 2024 170.55 172.20 170.33 171.15 168.20 419,611
Apr 5, 2024 170.45 170.58 169.38 170.45 167.52 853,017
Apr 4, 2024 174.36 174.44 172.20 172.33 169.36 524,327
Apr 3, 2024 174.05 174.38 172.60 174.38 171.38 719,121
Apr 2, 2024 175.55 176.67 173.49 174.02 171.02 667,956
Mar 28, 2024 175.91 176.53 175.02 175.31 172.29 670,662
Mar 27, 2024 175.09 176.35 174.33 175.75 172.72 419,535
Mar 26, 2024 173.84 175.18 173.29 174.96 171.95 494,905
Mar 25, 2024 173.76 174.47 172.95 173.84 170.84 532,086
Mar 22, 2024 174.33 174.75 171.56 173.16 170.18 972,524
Mar 21, 2024 177.82 177.98 174.98 176.09 173.06 607,690
Mar 20, 2024 177.58 177.89 176.78 177.27 174.22 439,370
Mar 19, 2024 175.78 177.67 175.31 177.49 174.43 380,707
Mar 18, 2024 177.07 177.31 175.56 176.42 173.38 382,664
Mar 15, 2024 177.69 179.47 177.40 177.40 174.34 1,436,496
Mar 14, 2024 177.67 178.25 176.96 177.55 174.48 674,920
Mar 13, 2024 176.64 177.58 176.44 177.09 174.04 557,329
Mar 12, 2024 176.27 176.93 175.31 176.29 173.25 579,843
Mar 11, 2024 175.09 175.58 173.91 175.31 172.29 466,626
Mar 8, 2024 176.27 176.36 175.40 176.05 173.02 584,359
Mar 7, 2024 172.56 176.49 172.45 175.78 172.75 687,933
Mar 6, 2024 172.60 173.60 172.04 173.44 170.45 518,001
Mar 5, 2024 172.95 174.04 171.82 172.29 169.32 496,325
Mar 4, 2024 170.58 172.93 170.51 172.80 169.82 410,224
Mar 1, 2024 170.64 171.05 169.29 169.95 167.02 400,757
Feb 29, 2024 171.82 172.02 170.64 170.82 167.87 1,115,438
Feb 28, 2024 171.75 172.09 170.51 171.56 168.61 423,106
Feb 27, 2024 172.58 173.20 171.82 172.13 169.16 489,727
Feb 26, 2024 172.27 172.91 171.89 172.49 169.52 600,490
Feb 23, 2024 169.09 172.89 169.09 172.27 169.30 753,355
Feb 22, 2024 169.05 169.64 167.15 168.56 165.66 659,208
Feb 21, 2024 167.22 168.67 165.42 168.55 165.64 826,950
Feb 20, 2024 162.51 169.11 162.47 168.96 166.05 1,827,547
Feb 19, 2024 155.56 156.55 154.78 156.07 153.38 466,417
Feb 16, 2024 154.55 155.55 153.55 155.55 152.86 796,697
Feb 15, 2024 154.64 154.93 152.93 153.84 151.18 692,310
Feb 14, 2024 153.18 154.42 153.13 154.42 151.76 449,945
Feb 13, 2024 153.64 153.64 151.95 153.09 150.45 461,209
Feb 12, 2024 153.18 153.44 152.11 152.91 150.27 408,273
Feb 9, 2024 152.25 153.35 151.91 152.25 149.63 559,306
Feb 8, 2024 155.60 155.62 152.25 152.25 149.63 713,231
Feb 7, 2024 155.82 156.36 155.02 155.02 152.35 499,570
Feb 6, 2024 153.45 156.29 152.65 156.25 153.56 882,609
Feb 5, 2024 155.45 156.22 150.62 152.60 149.97 1,099,764
Feb 2, 2024 158.13 158.35 155.42 155.73 153.04 525,545
Feb 1, 2024 157.69 158.00 156.67 157.45 154.74 425,709
Jan 31, 2024 157.47 158.65 157.42 157.89 155.17 740,833
Jan 30, 2024 156.91 157.67 156.00 157.35 154.63 402,931
Jan 29, 2024 155.82 156.80 155.51 156.62 153.92 491,491
Jan 26, 2024 156.02 157.07 155.56 155.89 153.20 692,019
Jan 25, 2024 156.75 157.75 154.82 156.22 153.53 587,440
Jan 24, 2024 154.40 157.13 154.35 156.78 154.08 652,291
Jan 23, 2024 157.07 157.18 154.04 154.33 151.67 613,308
Jan 22, 2024 158.05 158.42 155.11 157.05 154.35 631,433
Jan 19, 2024 159.93 160.67 156.84 157.29 154.58 649,468
Jan 18, 2024 157.91 160.00 157.51 159.22 156.47 598,198
Jan 17, 2024 158.60 158.62 157.09 157.98 155.26 607,104
Jan 16, 2024 158.62 159.76 157.89 159.62 156.87 489,096
Jan 15, 2024 159.71 159.76 159.02 159.53 156.78 311,543
Jan 12, 2024 158.25 160.27 158.13 159.67 156.92 657,419
Jan 11, 2024 157.22 158.53 156.82 157.05 154.35 626,245
Jan 10, 2024 155.82 156.47 154.93 155.87 153.19 409,006
Jan 9, 2024 155.73 155.78 154.76 155.44 152.76 430,997
Jan 8, 2024 154.76 155.82 154.36 155.67 152.99 419,873
Jan 5, 2024 155.45 156.00 153.96 155.16 152.49 519,433
Jan 4, 2024 156.09 156.65 155.60 156.42 153.72 565,257
Jan 3, 2024 158.78 158.85 155.53 156.33 153.63 683,417
Jan 2, 2024 160.89 161.65 156.96 159.00 156.26 562,469
Dec 29, 2023 160.47 160.98 160.02 160.11 157.35 327,980
Dec 28, 2023 160.98 161.35 160.04 160.18 157.42 304,956
Dec 27, 2023 161.16 161.71 160.49 160.75 157.97 340,940

Related Tickers

ALCRB.PA Carbios SAS
7.00
+3.70%
 
LIN Linde plc
422.98
-0.32%
 
APD Air Products and Chemicals, Inc.
292.81
-0.77%
 
AKE.PA Arkema S.A.
71.60
+0.85%
 
LIN.DE Linde plc
407.20
+1.14%
 
GIVN.SW Givaudan SA
3,982.00
+0.84%
 
DSFIR.AS DSM-Firmenich AG
97.68
-0.27%
 
CRDA.L Croda International Plc
3,379.00
-2.11%
 
SIKA.SW Sika AG
216.60
+0.51%
 
SY1.DE Symrise AG
102.30
+0.94%