Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

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

Compare
173.20
-1.10
(-0.63%)
At close: April 4 at 5:39:53 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025174.00178.14173.20173.20173.201,933,922
Apr 3, 2025175.20177.32173.10174.30174.301,245,580
Apr 2, 2025176.24178.22176.00178.12178.12894,182
Apr 1, 2025175.98177.56175.18177.12177.121,031,406
Mar 31, 2025175.24176.12174.24175.14175.141,078,173
Mar 28, 2025176.16177.32175.62176.32176.32931,921
Mar 27, 2025176.04177.10175.26176.44176.44626,214
Mar 26, 2025177.74178.06176.06176.74176.74658,343
Mar 25, 2025177.88179.72177.80178.72178.72700,623
Mar 24, 2025179.22179.86177.12177.34177.34826,848
Mar 21, 2025177.98178.48176.82177.52177.521,559,028
Mar 20, 2025179.96180.40177.46177.78177.78719,731
Mar 19, 2025179.58180.78178.96180.14180.14515,136
Mar 18, 2025180.56181.18179.52179.98179.98801,845
Mar 17, 2025180.94181.58179.34180.50180.50647,131
Mar 14, 2025179.02181.52178.78180.28180.28738,751
Mar 13, 2025178.96180.90178.46179.28179.28650,200
Mar 12, 2025179.32181.70178.64179.70179.70695,102
Mar 11, 2025184.04185.78177.58177.58177.581,259,756
Mar 10, 2025181.66184.78180.32183.26183.261,242,834
Mar 7, 2025180.26180.54178.46180.30180.301,094,217
Mar 6, 2025181.84182.20177.94180.50180.501,067,334
Mar 5, 2025179.06181.56178.16180.92180.921,002,425
Mar 4, 2025177.80179.14176.70177.86177.86919,593
Mar 3, 2025176.06180.60174.88179.68179.681,102,965
Feb 28, 2025173.94176.86173.80176.62176.621,512,075
Feb 27, 2025175.52175.90173.76174.54174.54708,593
Feb 26, 2025175.52176.62175.14175.94175.94540,837
Feb 25, 2025174.14175.72173.60175.50175.50684,357
Feb 24, 2025179.02179.44174.30174.78174.78568,192
Feb 21, 2025177.64179.80177.06178.40178.401,444,508
Feb 20, 2025172.04173.36171.94172.78172.78722,335
Feb 19, 2025174.24174.44171.72172.40172.40702,505
Feb 18, 2025173.40174.76172.60174.36174.36871,303
Feb 17, 2025173.78174.34173.18174.00174.00436,001
Feb 14, 2025171.76174.84171.48174.10174.101,018,479
Feb 13, 2025171.44173.92170.82173.08173.08743,225
Feb 12, 2025170.44171.08169.22170.82170.82649,125
Feb 11, 2025169.70171.22169.54170.64170.64463,935
Feb 10, 2025169.24169.94168.04169.78169.78787,945
Feb 7, 2025171.00171.44168.82169.12169.12634,754
Feb 6, 2025167.92170.44166.00170.32170.321,062,175
Feb 5, 2025167.64168.16166.54167.64167.64518,180
Feb 4, 2025167.34168.48166.30168.28168.28630,442
Feb 3, 2025165.46167.90164.86167.80167.80840,957
Jan 31, 2025169.70170.02168.22168.60168.60779,461
Jan 30, 2025167.72169.58167.06169.14169.14557,393
Jan 29, 2025166.20167.58165.30167.38167.38562,518
Jan 28, 2025165.56167.56165.24166.70166.70623,747
Jan 27, 2025163.00166.62162.82165.94165.94767,685
Jan 24, 2025163.10164.58163.08163.76163.76818,607
Jan 23, 2025162.60162.66161.58161.72161.72579,559
Jan 22, 2025160.52162.40160.24162.40162.40761,824
Jan 21, 2025161.80161.80160.52160.86160.86512,402
Jan 20, 2025161.82162.48161.22162.02162.02628,356
Jan 17, 2025159.24161.56159.00161.50161.501,089,381
Jan 16, 2025157.16158.62156.12158.28158.28774,718
Jan 15, 2025156.24158.22155.80156.40156.40998,245
Jan 14, 2025158.18158.50155.48155.90155.90539,054
Jan 13, 2025155.94157.04155.16156.48156.48604,578
Jan 10, 2025157.92158.62155.80156.08156.08671,301
Jan 9, 2025157.20158.84156.66158.34158.34500,414
Jan 8, 2025159.06159.36155.94157.64157.64754,083
Jan 7, 2025158.00159.42156.80159.26159.26873,001
Jan 6, 2025155.30158.18154.30158.18158.18905,128
Jan 3, 2025155.82155.94154.28154.64154.64768,673
Jan 2, 2025156.74156.76154.20155.86155.86589,754
Dec 31, 2024154.52156.92154.42156.92156.92227,217
Dec 30, 2024155.36155.86154.26154.62154.62391,937
Dec 27, 2024154.08155.90153.42155.90155.90535,877
Dec 24, 2024154.60155.16154.16154.34154.34173,434
Dec 23, 2024154.68155.60154.08154.24154.24581,512
Dec 20, 2024154.64155.38153.56155.38155.381,751,512
Dec 19, 2024156.10156.62154.92155.50155.501,031,387
Dec 18, 2024158.50159.12158.08158.26158.26823,235
Dec 17, 2024158.20159.60157.66158.90158.90758,650
Dec 16, 2024159.32159.68158.74159.30159.30648,869
Dec 13, 2024159.52160.68159.24159.70159.70526,947
Dec 12, 2024159.66160.42159.14159.90159.90563,489
Dec 11, 2024159.30160.38159.20159.96159.96640,048
Dec 10, 2024161.44161.82159.74160.04160.04750,778
Dec 9, 2024162.76162.86161.46161.66161.66627,374
Dec 6, 2024161.22162.36160.48162.06162.06645,732
Dec 5, 2024161.18162.26160.78161.66161.66670,797
Dec 4, 2024159.86161.48159.64161.16161.16727,105
Dec 3, 2024159.50160.96159.28160.02160.02721,336
Dec 2, 2024156.84160.00156.34159.54159.54943,803
Nov 29, 2024155.52157.28155.48157.28157.28664,442
Nov 28, 2024156.78156.84155.18156.28156.28484,186
Nov 27, 2024156.14156.62155.10156.28156.28670,730
Nov 26, 2024158.00158.64156.68156.98156.98663,149
Nov 25, 2024160.98161.62158.70158.96158.96966,965
Nov 22, 2024159.50160.50158.06160.24160.24657,431
Nov 21, 2024158.42159.36157.08159.26159.26662,234
Nov 20, 2024159.84159.98157.76158.06158.06711,877
Nov 19, 2024160.00160.82157.26159.24159.24730,766
Nov 18, 2024160.50161.10159.02160.24160.24542,447
Nov 15, 2024161.06162.08160.20160.80160.80675,890
Nov 14, 2024161.34162.66160.08162.44162.44833,918
Nov 13, 2024161.64163.40159.74160.98160.98752,386
Nov 12, 2024162.38163.24159.58159.58159.58957,769
Nov 11, 2024162.48164.34162.44163.70163.70615,456
Nov 8, 2024163.78163.82161.50161.50161.50712,553
Nov 7, 2024163.34163.96162.04163.12163.12813,490
Nov 6, 2024166.02168.70162.34162.92162.92904,973
Nov 5, 2024165.48166.40164.66166.32166.32483,228
Nov 4, 2024165.82166.64165.10165.10165.10352,863
Nov 1, 2024164.88166.76164.28166.30166.30428,581
Oct 31, 2024165.46166.40163.86164.66164.661,141,268
Oct 30, 2024167.54167.56165.12165.90165.90764,064
Oct 29, 2024171.00171.44168.26168.78168.78564,434
Oct 28, 2024169.00170.68168.28170.16170.16538,483
Oct 25, 2024167.60168.28166.48167.44167.44589,694
Oct 24, 2024169.68170.54167.90167.90167.90478,306
Oct 23, 2024170.02170.68168.26169.30169.30501,425
Oct 22, 2024171.36171.60169.16170.92170.92469,644
Oct 21, 2024172.50173.00171.56171.88171.88511,776
Oct 18, 2024171.94173.68171.58173.68173.68531,268
Oct 17, 2024172.52174.10172.44172.62172.62445,457
Oct 16, 2024172.40172.94171.20171.88171.88498,518
Oct 15, 2024172.50173.46171.82171.82171.82902,999
Oct 14, 2024171.16172.20170.84172.10172.10358,553
Oct 11, 2024169.80170.92169.14170.78170.78301,215
Oct 10, 2024168.74170.02168.58170.02170.02412,459
Oct 9, 2024168.58169.64167.80169.32169.32332,865
Oct 8, 2024167.48169.06166.50168.90168.90604,324
Oct 7, 2024167.68168.38165.80167.64167.64589,935
Oct 4, 2024167.12168.82166.66167.60167.60644,315
Oct 3, 2024170.84170.84166.62167.34167.34524,547
Oct 2, 2024171.20171.50169.70171.00171.00481,833
Oct 1, 2024173.72173.82169.84170.94170.94662,130
Sep 30, 2024175.40175.62173.26173.26173.26764,794
Sep 27, 2024174.26177.00174.06176.18176.18984,662
Sep 26, 2024173.56174.24172.02174.20174.20640,224
Sep 25, 2024172.42172.64171.06172.00172.00579,654
Sep 24, 2024172.38173.84171.94172.80172.80556,878
Sep 23, 2024167.96170.60167.16170.60170.60555,505
Sep 20, 2024171.28171.56167.60167.72167.721,238,225
Sep 19, 2024170.52171.06168.58171.06171.06640,288
Sep 18, 2024170.04170.40167.80167.80167.80383,600
Sep 17, 2024170.10170.96169.92170.14170.14511,860
Sep 16, 2024169.50170.54168.90169.52169.52367,258
Sep 13, 2024170.02171.24169.48170.22170.22357,332
Sep 12, 2024170.22170.42168.36169.72169.72468,529
Sep 11, 2024169.50170.90168.52169.12169.12558,262
Sep 10, 2024165.50169.86165.40168.98168.98668,526
Sep 9, 2024163.40166.32162.80166.20166.20471,096
Sep 6, 2024163.10165.00161.88162.36162.36738,211
Sep 5, 2024163.70165.92163.10163.10163.10740,417
Sep 4, 2024168.50171.28168.12168.36168.36653,796
Sep 3, 2024169.34169.76168.70169.38169.38385,284
Sep 2, 2024168.50169.08167.66168.92168.92217,184
Aug 30, 2024169.24169.90168.50168.72168.72719,767
Aug 29, 2024167.48169.34167.48169.34169.34383,394
Aug 28, 2024166.24167.94166.10167.20167.20390,730
Aug 27, 2024166.22166.80165.52165.52165.52254,980
Aug 26, 2024165.56166.52165.12166.18166.18169,975
Aug 23, 2024165.34166.40165.00165.92165.92374,874
Aug 22, 2024165.56166.38164.62165.00165.00340,593
Aug 21, 2024165.38166.52165.02165.56165.56367,583
Aug 20, 2024165.92166.32164.70165.22165.22256,451
Aug 19, 2024166.06166.52165.40165.40165.40445,438
Aug 16, 2024165.30165.88164.70165.88165.88538,636
Aug 15, 2024164.06165.20162.84165.12165.12436,005
Aug 14, 2024163.58163.84162.44163.56163.56376,579
Aug 13, 2024162.86163.78161.84162.72162.72416,464
Aug 12, 2024164.32164.58162.02162.30162.30491,442
Aug 9, 2024163.68164.06162.12163.60163.60411,082
Aug 8, 2024163.00163.06161.28162.74162.74493,363
Aug 7, 2024161.36164.54161.00163.58163.58674,059
Aug 6, 2024162.82163.78160.14161.30161.30808,582
Aug 5, 2024160.78163.44159.18163.00163.001,146,073
Aug 2, 2024165.38166.06162.92163.48163.48825,897
Aug 1, 2024167.48167.92165.52165.90165.90628,156
Jul 31, 2024168.00169.64167.50168.78168.78891,772
Jul 30, 2024165.96168.00165.50167.60167.60456,328
Jul 29, 2024168.00168.30164.64165.50165.50425,921
Jul 26, 2024163.74167.92163.36167.32167.32595,181
Jul 25, 2024164.48164.86163.26164.82164.82549,129
Jul 24, 2024165.06166.34163.90165.60165.60436,389
Jul 23, 2024164.98167.30164.62166.28166.28468,759
Jul 22, 2024164.02165.94163.24165.20165.20555,722
Jul 19, 2024164.48164.62162.24163.04163.04827,767
Jul 18, 2024165.62166.60164.16165.14165.14534,736
Jul 17, 2024162.32165.90162.30164.72164.72524,452
Jul 16, 2024162.50163.32161.84162.70162.70389,153
Jul 15, 2024165.66165.96163.14163.16163.16455,798
Jul 12, 2024164.38166.50164.02166.10166.10599,047
Jul 11, 2024162.72163.98161.86163.44163.44516,616
Jul 10, 2024161.00162.20160.26162.10162.10430,811
Jul 9, 2024163.30163.90160.36160.80160.80667,060
Jul 8, 2024162.60165.72162.54163.76163.76647,977
Jul 5, 2024165.32165.32162.76163.46163.46480,935
Jul 4, 2024164.96165.42164.20165.40165.40513,047
Jul 3, 2024163.68164.30162.30164.20164.20608,007
Jul 2, 2024162.02162.88160.68162.88162.88620,145
Jul 1, 2024165.20165.98162.62162.62162.62495,586
Jun 28, 2024163.80163.96160.62161.28161.28713,670
Jun 27, 2024165.80166.32162.94163.48163.48453,781
Jun 26, 2024167.20167.66164.08164.82164.82714,299
Jun 25, 2024164.50168.24164.02166.52166.52915,260
Jun 24, 2024162.78165.16162.50164.76164.76610,195
Jun 21, 2024164.02164.50162.18162.88162.881,571,907
Jun 20, 2024161.84164.72161.46164.30164.30721,491
Jun 19, 2024162.00162.52161.08161.38161.38478,536
Jun 18, 2024161.32162.74160.02162.26162.26641,396
Jun 17, 2024159.36160.96159.04160.38160.38631,890
Jun 14, 2024162.62162.76158.54159.28159.281,335,425
Jun 13, 2024169.08169.36163.24163.28163.28850,723
Jun 12, 2024166.76169.50166.72169.22169.22520,967
Jun 11, 2024168.64170.00164.78165.90165.90751,000
Jun 10, 2024 11:10 Stock Splits
Jun 10, 2024171.00171.00165.80168.12168.121,103,632
Jun 7, 2024169.55170.67167.64170.25170.25679,646
Jun 6, 2024169.09170.47168.33168.64168.64574,928
Jun 5, 2024166.67168.16166.49167.89167.89457,552
Jun 4, 2024166.04167.05165.56165.69165.69521,481
Jun 3, 2024166.40167.16164.44166.09166.09521,259
May 31, 2024164.45164.71163.53164.05164.051,838,766
May 30, 2024163.09164.27162.87164.02164.02487,531
May 29, 2024164.27164.55162.35162.87162.87561,697
May 28, 2024167.45168.13164.42165.04165.04441,765
May 27, 2024165.91166.98165.47166.98166.98227,131
May 24, 2024164.71166.24164.58165.67165.67359,243
May 23, 2024166.16166.91164.75165.20165.20449,757
May 22, 2024167.96168.13165.44166.18166.18405,465
May 21, 2024168.55168.69166.75167.87167.87405,611
May 20, 2024 2.91 Dividend
May 20, 2024167.22170.00166.95168.62168.62374,013
May 17, 2024168.22168.82167.69168.76165.85741,117
May 16, 2024170.42170.42168.25168.25165.35357,020
May 15, 2024169.78171.45169.40169.89166.96577,168
May 14, 2024169.09170.31167.85169.58166.66398,690
May 13, 2024170.38170.53168.84169.11166.19314,366
May 10, 2024170.47170.98169.31169.67166.75594,240
May 9, 2024169.40170.64168.58169.96167.03298,724
May 8, 2024168.00169.93167.93169.58166.66465,351
May 7, 2024166.09167.25164.93167.25164.37566,199
May 6, 2024165.09166.36164.55165.36162.51321,494
May 3, 2024165.02166.13164.16164.20161.37464,219
May 2, 2024166.93167.16164.60164.60161.76854,784
Apr 30, 2024168.18168.55166.91167.16164.28689,868
Apr 29, 2024169.33170.76167.62167.64164.75516,956
Apr 26, 2024167.95168.40165.95168.35165.44537,292
Apr 25, 2024169.09169.15163.73166.93164.051,014,644
Apr 24, 2024171.82173.75168.91169.22166.30960,493
Apr 23, 2024171.40173.87170.78173.24170.25624,988
Apr 22, 2024171.18171.95170.29170.80167.86535,548
Apr 19, 2024168.93170.84168.18170.69167.75727,126
Apr 18, 2024170.13170.42168.76169.75166.82674,593
Apr 17, 2024168.73170.71168.67169.55166.62431,115
Apr 16, 2024168.82170.33168.11168.84165.93575,469
Apr 15, 2024170.00172.11169.45171.18168.23513,416
Apr 12, 2024172.73173.15169.56170.35167.41566,068
Apr 11, 2024170.05171.75169.55171.56168.61644,620
Apr 10, 2024170.91171.38168.85170.25167.32578,911
Apr 9, 2024170.89171.53170.13170.31167.37615,620
Apr 8, 2024170.55172.20170.33171.15168.20419,611
Apr 5, 2024170.45170.58169.38170.45167.52853,017
Apr 4, 2024174.36174.44172.20172.33169.36524,327

Related Tickers

LIN Linde plc
437.96
-6.26%
 
SIKA.SW Sika AG
196.00
-3.73%
 
LIN.DE Linde plc
412.20
-2.51%
 
APD Air Products and Chemicals, Inc.
263.47
-6.97%
 
AKE.PA Arkema S.A.
63.40
-4.30%
 
ALCRB.PA Carbios SAS
4.9850
-13.75%
 
NSIS-B.CO Novonesis A/S
408.40
-1.26%
 
GIVN.SW Givaudan SA
3,830.00
-0.78%
 
LHYFE.PA Lhyfe SA
3.0000
-3.23%
 
ECL Ecolab Inc.
237.77
-4.98%