Comparing Back to the side-by-side chart ↗
Air Liquide SA (AI.PA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 49 out of 100 (momentum 68 · quality 57 · valuation 39), as of 2026-10-31.
- Signal: Stochastic turned down — Its stochastic crossed down from overbought (%K 81.5 under %D 87.9) 2 sessions ago — momentum is cooling. (as of 2026-10-29)
- Trend: Air Liquide SA trades 4.5% above its 50-day and 3.1% above its 200-day moving average. (as of 2026-10-29)
- Index seat: Rubin Build-Out 100
Air Liquide supplies industrial and specialty gases and related services worldwide, split between a Gas & Services arm and an Engineering & Construction arm. The Gas & Services side sells bulk gases such as oxygen, nitrogen, argon and hydrogen to large industry, runs cogeneration plants supplying steam and power to metals and chemicals sites, and sells smaller gas volumes and equipment to food, pharmaceutical and technology customers.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AI.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 179.08 | 181.42 | 178.48 | 180.90 | +1.98% | 1,191,868 |
| 2026-10-29 | 176.30 | 180.06 | 176.22 | 177.38 | +1.80% | 982,639 |
| 2026-10-28 | 173.74 | 174.78 | 172.88 | 174.24 | -0.11% | 796,607 |
| 2026-10-27 | 174.60 | 175.76 | 174.00 | 174.44 | -0.52% | 853,799 |
| 2026-10-26 | 174.80 | 175.78 | 173.72 | 175.36 | +0.39% | 671,869 |
| 2026-10-23 | 174.00 | 174.68 | 172.40 | 174.68 | +0.63% | 748,764 |
| 2026-10-22 | 173.20 | 174.08 | 171.96 | 173.58 | -0.01% | 588,663 |
| 2026-10-21 | 171.86 | 173.86 | 171.68 | 173.60 | +0.79% | 534,301 |
| 2026-10-20 | 173.54 | 173.98 | 170.70 | 172.24 | -0.67% | 908,974 |
| 2026-10-19 | 172.06 | 173.40 | 171.50 | 173.40 | +0.14% | 826,004 |
| 2026-10-16 | 172.76 | 173.70 | 171.92 | 173.16 | +0.07% | 735,442 |
| 2026-10-15 | 170.80 | 173.04 | 170.16 | 173.04 | +1.59% | 1,003,187 |
| 2026-10-14 | 169.90 | 170.34 | 168.96 | 170.34 | +0.79% | 867,878 |
| 2026-10-13 | 169.26 | 171.40 | 169.00 | 169.00 | +0.18% | 723,871 |
| 2026-10-12 | 170.00 | 170.16 | 168.40 | 168.70 | -0.58% | 524,168 |
| 2026-10-09 | 168.12 | 170.32 | 168.12 | 169.68 | +1.04% | 780,157 |
| 2026-10-08 | 168.60 | 168.92 | 165.10 | 167.94 | -0.40% | 812,825 |
| 2026-10-07 | 169.00 | 169.64 | 167.62 | 168.62 | -0.28% | 824,812 |
| 2026-10-06 | 171.00 | 171.74 | 167.74 | 169.10 | -0.97% | 1,061,404 |
| 2026-10-05 | 175.80 | 177.16 | 170.76 | 170.76 | +0.35% | 862,315 |
| 2026-10-02 | 167.30 | 171.26 | 166.92 | 170.16 | +2.24% | 1,133,144 |
| 2026-10-01 | 168.90 | 170.00 | 166.44 | 166.44 | -2.60% | 791,316 |
| 2026-09-30 | 168.80 | 171.26 | 168.80 | 170.88 | +1.18% | 1,381,420 |
| 2026-09-29 | 167.50 | 169.96 | 167.30 | 168.88 | +0.39% | 671,533 |
| 2026-09-28 | 167.50 | 168.88 | 167.26 | 168.22 | +0.43% | 487,202 |
| 2026-09-25 | 168.20 | 168.96 | 167.02 | 167.50 | -0.37% | 583,503 |
| 2026-09-24 | 168.10 | 169.60 | 166.84 | 168.12 | -0.04% | 484,970 |
| 2026-09-23 | 167.30 | 168.98 | 167.30 | 168.18 | +0.51% | 578,603 |
| 2026-09-22 | 165.98 | 167.37 | 165.74 | 167.32 | +1.27% | 521,863 |
| 2026-09-21 | 163.38 | 165.96 | 162.90 | 165.22 | +1.26% | 495,736 |
| 2026-09-18 | 164.48 | 164.94 | 162.46 | 163.16 | -1.26% | 2,664,936 |
| 2026-09-17 | 166.38 | 166.96 | 164.90 | 165.24 | -0.71% | 657,487 |
| 2026-09-16 | 166.14 | 166.98 | 165.88 | 166.42 | +0.11% | 785,835 |
| 2026-09-15 | 166.50 | 166.58 | 165.04 | 166.24 | -0.38% | 539,712 |
| 2026-09-14 | 166.34 | 167.90 | 165.76 | 166.88 | +0.22% | 668,391 |
| 2026-09-11 | 167.30 | 168.50 | 166.52 | 166.52 | -0.16% | 510,612 |
| 2026-09-10 | 168.68 | 169.18 | 166.78 | 166.78 | -0.91% | 595,566 |
| 2026-09-09 | 172.40 | 172.74 | 168.32 | 168.32 | -2.80% | 1,093,997 |
| 2026-09-08 | 169.84 | 174.22 | 169.58 | 173.16 | +1.41% | 694,465 |
| 2026-09-07 | 169.62 | 170.76 | 168.80 | 170.76 | +0.19% | 445,327 |
| 2026-09-04 | 171.02 | 171.50 | 169.22 | 170.44 | -1.34% | 624,292 |
| 2026-09-03 | 172.50 | 173.62 | 172.08 | 172.76 | +0.16% | 911,931 |
| 2026-09-02 | 173.62 | 174.62 | 171.72 | 172.48 | -0.40% | 668,441 |
| 2026-09-01 | 174.00 | 176.64 | 172.34 | 173.18 | +2.15% | 1,194,002 |
| 2026-08-31 | 170.56 | 171.48 | 169.54 | 169.54 | -0.15% | 1,567,328 |
| 2026-08-28 | 168.04 | 170.66 | 167.92 | 169.80 | +1.81% | 680,408 |
| 2026-08-27 | 168.64 | 168.80 | 166.08 | 166.78 | -1.15% | 587,164 |
| 2026-08-26 | 168.12 | 169.56 | 167.96 | 168.72 | +0.56% | 450,185 |
| 2026-08-25 | 168.02 | 169.24 | 167.78 | 167.78 | +0.05% | 459,284 |
| 2026-08-24 | 166.90 | 168.98 | 166.66 | 167.70 | +0.35% | 531,766 |
| 2026-08-21 | 167.22 | 168.04 | 166.08 | 167.12 | -0.16% | 569,280 |
| 2026-08-20 | 166.60 | 168.10 | 165.36 | 167.38 | +0.36% | 685,115 |
| 2026-08-19 | 167.46 | 168.26 | 166.44 | 166.78 | -0.16% | 600,383 |
| 2026-08-18 | 166.70 | 167.46 | 166.40 | 167.04 | +0.13% | 770,128 |
| 2026-08-17 | 167.82 | 169.24 | 166.52 | 166.82 | -0.86% | 549,724 |
| 2026-08-14 | 169.00 | 169.16 | 167.60 | 168.26 | -0.52% | 469,614 |
| 2026-08-13 | 170.00 | 170.08 | 168.92 | 169.14 | -0.70% | 507,443 |
| 2026-08-12 | 171.32 | 171.66 | 170.12 | 170.34 | -0.78% | 492,356 |
| 2026-08-11 | 171.16 | 172.20 | 170.16 | 171.68 | +0.14% | 513,100 |
| 2026-08-10 | 172.80 | 172.94 | 171.06 | 171.44 | -0.55% | 525,025 |
| 2026-08-07 | 173.70 | 174.21 | 172.38 | 172.38 | -0.48% | 606,021 |
| 2026-08-06 | 174.90 | 175.06 | 172.06 | 173.22 | -0.21% | 570,512 |
| 2026-08-05 | 172.70 | 174.22 | 172.32 | 173.58 | +0.88% | 732,470 |
| 2026-08-04 | 170.62 | 172.06 | 170.42 | 172.06 | +1.02% | 726,416 |
| 2026-08-03 | 170.54 | 171.56 | 169.24 | 170.32 | -0.23% | 965,815 |
| 2026-07-31 | 170.92 | 173.14 | 170.36 | 170.72 | -0.59% | 1,441,279 |
| 2026-07-30 | 172.36 | 173.38 | 171.10 | 171.74 | +0.15% | 800,173 |
| 2026-07-29 | 172.76 | 173.12 | 170.12 | 171.48 | -1.19% | 689,468 |
| 2026-07-28 | 173.02 | 173.96 | 171.08 | 173.54 | -2.05% | 1,350,069 |
| 2026-07-27 | 177.88 | 178.12 | 176.02 | 177.18 | +0.37% | 793,214 |
| 2026-07-24 | 175.70 | 176.98 | 175.28 | 176.52 | +0.54% | 616,890 |
| 2026-07-23 | 176.40 | 176.40 | 174.24 | 175.58 | -0.66% | 867,626 |
| 2026-07-22 | 175.94 | 177.78 | 175.66 | 176.74 | +0.12% | 783,035 |
| 2026-07-21 | 177.26 | 177.70 | 175.06 | 176.52 | -0.66% | 844,866 |
| 2026-07-20 | 176.34 | 177.88 | 176.34 | 177.70 | +0.70% | 794,723 |
| 2026-07-17 | 176.86 | 177.40 | 175.56 | 176.46 | -0.35% | 724,764 |
| 2026-07-16 | 175.32 | 177.08 | 174.66 | 177.08 | +1.11% | 594,570 |
| 2026-07-15 | 176.96 | 177.04 | 174.64 | 175.14 | -1.89% | 736,417 |
| 2026-07-14 | 176.32 | 178.62 | 175.96 | 178.52 | +1.01% | 654,986 |
| 2026-07-13 | 174.14 | 176.74 | 174.00 | 176.74 | +1.40% | 519,294 |
| 2026-07-10 | 173.20 | 174.30 | 172.52 | 174.30 | +0.77% | 711,715 |
| 2026-07-09 | 173.68 | 174.00 | 172.30 | 172.96 | -0.41% | 935,316 |
| 2026-07-08 | 177.58 | 177.82 | 173.34 | 173.68 | -2.53% | 1,276,414 |
| 2026-07-07 | 178.02 | 179.84 | 177.34 | 178.18 | +0.33% | 687,234 |
| 2026-07-06 | 181.00 | 182.26 | 176.82 | 177.60 | -1.50% | 909,354 |
| 2026-07-03 | 179.56 | 180.72 | 178.86 | 180.30 | +0.16% | 447,997 |
| 2026-07-02 | 176.78 | 180.02 | 176.58 | 180.02 | +2.11% | 1,106,117 |
| 2026-07-01 | 176.62 | 177.74 | 175.46 | 176.30 | +1.74% | 1,010,403 |
| 2026-06-30 | 172.22 | 173.98 | 171.98 | 173.28 | +0.32% | 1,151,315 |
| 2026-06-29 | 172.30 | 174.06 | 171.10 | 172.72 | -0.08% | 959,448 |
| 2026-06-26 | 171.02 | 172.86 | 171.02 | 172.86 | +0.85% | 1,258,400 |
| 2026-06-25 | 169.38 | 171.40 | 168.64 | 171.40 | +0.97% | 749,430 |
| 2026-06-24 | 166.92 | 170.58 | 166.92 | 169.76 | +1.99% | 1,210,615 |
| 2026-06-23 | 165.60 | 166.66 | 164.80 | 166.44 | +0.45% | 590,779 |
| 2026-06-22 | 165.48 | 167.44 | 164.26 | 165.70 | +0.94% | 1,283,674 |
| 2026-06-19 | 167.86 | 168.20 | 164.16 | 164.16 | -1.77% | 2,322,791 |
| 2026-06-18 | 166.60 | 168.36 | 165.44 | 167.12 | +0.13% | 1,484,196 |
| 2026-06-17 | 167.50 | 168.16 | 166.52 | 166.90 | -0.29% | 1,036,201 |
| 2026-06-16 | 166.70 | 167.68 | 165.84 | 167.38 | +0.92% | 636,197 |
| 2026-06-15 | 168.40 | 169.64 | 165.32 | 165.86 | -1.45% | 1,139,029 |
| 2026-06-12 | 165.80 | 168.38 | 164.80 | 168.30 | +1.99% | 1,024,317 |
| 2026-06-11 | 168.40 | 168.40 | 165.00 | 165.02 | -1.61% | 1,196,590 |
| 2026-06-10 | 168.00 | 170.22 | 167.18 | 167.72 | -0.42% | 926,631 |
| 2026-06-09 | 165.38 | 168.42 | 164.52 | 168.42 | +1.84% | 994,233 |
| 2026-06-08 | 166.58 | 167.98 | 164.56 | 165.38 | -9.83% | 849,276 |
| 2026-06-05 | 182.00 | 184.20 | 182.00 | 183.40 | +0.95% | 932,019 |
| 2026-06-04 | 180.00 | 182.36 | 179.20 | 181.68 | +0.99% | 985,151 |
| 2026-06-03 | 175.52 | 182.02 | 175.50 | 179.90 | +1.90% | 1,122,926 |
| 2026-06-02 | 177.42 | 178.40 | 176.37 | 176.54 | -0.50% | 740,226 |
| 2026-06-01 | 177.70 | 178.18 | 176.40 | 177.42 | -0.37% | 850,809 |
| 2026-05-29 | 182.82 | 183.00 | 178.08 | 178.08 | -2.15% | 2,575,720 |
| 2026-05-28 | 182.20 | 184.04 | 181.40 | 182.00 | -0.51% | 640,614 |
| 2026-05-27 | 183.36 | 184.90 | 182.94 | 182.94 | +0.54% | 748,435 |
| 2026-05-26 | 184.24 | 184.28 | 181.54 | 181.96 | -1.19% | 605,968 |
| 2026-05-25 | 181.72 | 184.26 | 181.22 | 184.16 | +2.10% | 636,774 |
| 2026-05-22 | 180.20 | 182.52 | 179.60 | 180.38 | +0.37% | 882,890 |
| 2026-05-21 | 177.24 | 180.34 | 176.88 | 179.72 | +1.53% | 958,862 |
| 2026-05-20 | 173.64 | 177.94 | 173.34 | 177.02 | +1.68% | 961,793 |
| 2026-05-19 | 174.68 | 175.12 | 173.22 | 174.10 | -0.23% | 616,652 |
| 2026-05-18 | 171.54 | 175.10 | 171.06 | 174.50 | -0.99% | 707,829 |
| 2026-05-15 | 177.72 | 178.88 | 176.24 | 176.24 | -1.52% | 661,879 |
| 2026-05-14 | 178.44 | 179.88 | 177.42 | 178.96 | +1.10% | 576,828 |
| 2026-05-13 | 177.32 | 177.62 | 175.70 | 177.02 | +0.68% | 564,830 |
| 2026-05-12 | 175.62 | 176.94 | 175.22 | 175.82 | -0.10% | 612,937 |
| 2026-05-11 | 175.00 | 176.22 | 174.30 | 176.00 | +0.50% | 601,438 |
| 2026-05-08 | 175.50 | 176.24 | 175.00 | 175.12 | -0.89% | 910,679 |
| 2026-05-07 | 180.60 | 180.60 | 175.78 | 176.70 | -1.99% | 1,109,221 |
| 2026-05-06 | 180.00 | 182.08 | 179.90 | 180.28 | +0.47% | 1,253,995 |
| 2026-05-05 | 178.08 | 179.96 | 177.26 | 179.44 | +1.01% | 680,566 |
| 2026-05-04 | 182.34 | 182.48 | 176.74 | 177.64 | -2.97% | 929,713 |
| 2026-04-30 | 180.00 | 183.08 | 179.98 | 183.08 | +1.37% | 997,447 |
| 2026-04-29 | 181.42 | 181.82 | 180.04 | 180.60 | -0.56% | 591,417 |
| 2026-04-28 | 186.34 | 186.34 | 177.90 | 181.62 | -3.20% | 1,724,936 |
| 2026-04-27 | 187.80 | 189.80 | 187.00 | 187.62 | -0.39% | 704,279 |
| 2026-04-24 | 187.44 | 189.56 | 187.20 | 188.36 | +0.27% | 772,618 |
| 2026-04-23 | 185.52 | 188.00 | 185.52 | 187.86 | +0.88% | 658,611 |
| 2026-04-22 | 185.94 | 187.58 | 185.66 | 186.22 | -0.12% | 569,932 |
| 2026-04-21 | 186.38 | 187.48 | 186.20 | 186.44 | +0.03% | 563,379 |
| 2026-04-20 | 185.12 | 186.78 | 184.98 | 186.38 | +0.18% | 625,200 |
| 2026-04-17 | 186.30 | 187.66 | 185.80 | 186.04 | -0.18% | 1,198,243 |
| 2026-04-16 | 187.60 | 188.40 | 186.08 | 186.38 | -0.42% | 685,644 |
| 2026-04-15 | 186.90 | 188.46 | 186.58 | 187.16 | -0.06% | 970,839 |
| 2026-04-14 | 187.24 | 188.46 | 186.96 | 187.28 | -0.12% | 1,156,609 |
| 2026-04-13 | 187.50 | 188.38 | 186.24 | 187.50 | -0.55% | 722,197 |
| 2026-04-10 | 186.78 | 188.88 | 186.58 | 188.54 | +0.73% | 1,003,273 |
| 2026-04-09 | 184.34 | 187.18 | 183.92 | 187.18 | +2.04% | 1,226,548 |
| 2026-04-08 | 184.50 | 184.58 | 180.92 | 183.44 | +1.07% | 1,591,541 |
| 2026-04-07 | 181.00 | 183.08 | 180.72 | 181.50 | +0.54% | 933,085 |
| 2026-04-02 | 178.14 | 181.32 | 177.70 | 180.52 | +0.29% | 819,628 |
| 2026-04-01 | 177.92 | 180.06 | 177.60 | 180.00 | +1.17% | 1,087,656 |
| 2026-03-31 | 177.78 | 179.26 | 176.96 | 177.92 | +0.87% | 1,690,145 |
| 2026-03-30 | 173.30 | 176.38 | 172.76 | 176.38 | +1.99% | 1,004,540 |
| 2026-03-27 | 172.96 | 174.08 | 171.58 | 172.94 | +0.95% | 879,723 |
| 2026-03-26 | 170.36 | 172.70 | 170.32 | 171.32 | +0.04% | 1,092,012 |
| 2026-03-25 | 171.12 | 172.60 | 170.32 | 171.26 | +1.24% | 1,040,265 |
| 2026-03-24 | 166.52 | 169.30 | 166.26 | 169.16 | +2.17% | 992,448 |
| 2026-03-23 | 165.00 | 170.82 | 163.52 | 165.56 | -1.00% | 1,196,284 |
| 2026-03-20 | 168.54 | 170.18 | 166.80 | 167.24 | -0.62% | 2,301,598 |
| 2026-03-19 | 168.12 | 169.22 | 167.16 | 168.28 | -1.37% | 1,660,231 |
| 2026-03-18 | 172.80 | 172.88 | 169.34 | 170.62 | -0.93% | 1,252,805 |
| 2026-03-17 | 171.22 | 172.90 | 170.82 | 172.22 | +0.01% | 575,378 |
| 2026-03-16 | 171.24 | 173.04 | 170.48 | 172.20 | +0.77% | 675,323 |
| 2026-03-13 | 170.06 | 171.74 | 169.04 | 170.88 | +0.04% | 819,387 |
| 2026-03-12 | 166.72 | 170.82 | 166.10 | 170.82 | +2.20% | 959,200 |
| 2026-03-11 | 166.10 | 167.14 | 164.62 | 167.14 | -0.13% | 780,227 |
| 2026-03-10 | 166.34 | 168.18 | 165.78 | 167.36 | +1.20% | 938,217 |
| 2026-03-09 | 164.02 | 165.62 | 162.64 | 165.38 | -1.15% | 702,018 |
| 2026-03-06 | 170.00 | 170.60 | 165.50 | 167.30 | -1.76% | 1,087,380 |
| 2026-03-05 | 171.10 | 172.90 | 170.04 | 170.30 | -1.20% | 1,084,812 |
| 2026-03-04 | 174.34 | 174.42 | 172.00 | 172.36 | -0.77% | 1,061,647 |
| 2026-03-03 | 173.98 | 174.18 | 171.92 | 173.70 | -1.13% | 1,640,641 |
| 2026-03-02 | 174.40 | 177.36 | 173.18 | 175.68 | -1.44% | 909,006 |
| 2026-02-27 | 179.88 | 180.68 | 177.22 | 178.24 | -0.70% | 1,321,959 |
| 2026-02-26 | 178.18 | 179.82 | 177.90 | 179.50 | +0.67% | 738,791 |
| 2026-02-25 | 177.30 | 179.02 | 176.98 | 178.30 | +0.56% | 930,642 |
| 2026-02-24 | 175.00 | 177.70 | 174.80 | 177.30 | +1.45% | 838,687 |
| 2026-02-23 | 174.92 | 176.32 | 173.26 | 174.76 | -0.46% | 937,015 |
| 2026-02-20 | 170.36 | 175.56 | 169.98 | 175.56 | +4.80% | 1,499,540 |
| 2026-02-19 | 166.80 | 168.06 | 165.68 | 167.52 | -0.11% | 829,915 |
| 2026-02-18 | 169.96 | 169.96 | 165.18 | 167.70 | -1.50% | 816,650 |
| 2026-02-17 | 169.40 | 171.20 | 169.06 | 170.26 | +0.59% | 655,128 |
| 2026-02-16 | 168.98 | 170.78 | 168.30 | 169.26 | -0.08% | 550,176 |
| 2026-02-13 | 168.36 | 169.74 | 167.14 | 169.40 | +0.30% | 758,712 |
| 2026-02-12 | 168.86 | 169.00 | 166.95 | 168.90 | +0.60% | 702,095 |
| 2026-02-11 | 169.50 | 169.66 | 166.44 | 167.90 | -0.86% | 710,359 |
| 2026-02-10 | 167.74 | 169.66 | 166.82 | 169.36 | +1.30% | 700,448 |
| 2026-02-09 | 167.20 | 167.56 | 165.84 | 167.18 | -0.33% | 545,345 |
| 2026-02-06 | 168.00 | 168.10 | 166.18 | 167.74 | -0.04% | 557,483 |
| 2026-02-05 | 168.24 | 169.48 | 166.24 | 167.80 | -0.46% | 882,495 |
| 2026-02-04 | 160.04 | 168.58 | 160.04 | 168.58 | +5.71% | 1,513,374 |
| 2026-02-03 | 159.66 | 160.38 | 157.74 | 159.48 | +0.03% | 566,862 |
| 2026-02-02 | 158.10 | 160.84 | 157.98 | 159.44 | +0.95% | 694,122 |
| 2026-01-30 | 157.92 | 158.68 | 157.18 | 157.94 | -0.15% | 790,026 |
| 2026-01-29 | 157.80 | 158.88 | 157.00 | 158.18 | +0.82% | 599,615 |
| 2026-01-28 | 156.00 | 157.06 | 155.20 | 156.90 | -0.03% | 628,631 |
| 2026-01-27 | 157.44 | 158.40 | 156.58 | 156.94 | -0.27% | 443,406 |
| 2026-01-26 | 158.00 | 158.62 | 156.80 | 157.36 | -0.16% | 494,339 |
| 2026-01-23 | 156.30 | 157.62 | 156.04 | 157.62 | +0.27% | 656,903 |
| 2026-01-22 | 157.50 | 158.40 | 156.78 | 157.20 | +0.94% | 781,031 |
| 2026-01-21 | 155.70 | 156.72 | 155.14 | 155.74 | +0.04% | 622,041 |
| 2026-01-20 | 156.50 | 156.50 | 155.50 | 155.68 | -0.69% | 688,914 |
| 2026-01-19 | 158.00 | 158.74 | 156.54 | 156.76 | -1.55% | 632,072 |
| 2026-01-16 | 160.38 | 160.42 | 158.22 | 159.22 | -0.95% | 928,974 |
| 2026-01-15 | 160.44 | 161.64 | 159.88 | 160.74 | -0.51% | 747,558 |
| 2026-01-14 | 158.00 | 161.56 | 158.00 | 161.56 | +2.28% | 854,791 |
| 2026-01-13 | 158.90 | 159.08 | 157.26 | 157.96 | -0.54% | 616,535 |
| 2026-01-12 | 159.28 | 159.50 | 157.82 | 158.82 | +0.01% | 536,546 |
| 2026-01-09 | 155.86 | 159.22 | 155.16 | 158.80 | +1.98% | 937,800 |
| 2026-01-08 | 156.50 | 156.82 | 155.36 | 155.72 | -0.14% | 1,038,773 |
| 2026-01-07 | 157.20 | 157.48 | 154.96 | 155.94 | -0.98% | 1,016,677 |
| 2026-01-06 | 155.42 | 157.90 | 154.86 | 157.48 | +0.31% | 1,194,731 |
| 2026-01-05 | 159.50 | 159.86 | 157.00 | 157.00 | -1.26% | 860,127 |
| 2026-01-02 | 159.52 | 160.40 | 157.98 | 159.00 | -0.79% | 614,495 |
| 2025-12-31 | 161.00 | 161.00 | 159.60 | 160.26 | -0.22% | 238,734 |
| 2025-12-30 | 160.48 | 160.96 | 159.80 | 160.62 | +0.10% | 408,724 |
| 2025-12-29 | 160.02 | 160.86 | 159.42 | 160.46 | +0.27% | 525,197 |
| 2025-12-24 | 160.44 | 160.90 | 160.02 | 160.02 | +0.11% | 135,147 |
| 2025-12-23 | 160.28 | 160.42 | 159.60 | 159.84 | -0.10% | 593,574 |
| 2025-12-22 | 159.50 | 160.26 | 159.02 | 160.00 | +0.31% | 497,547 |
| 2025-12-19 | 159.32 | 160.14 | 159.06 | 159.50 | -0.13% | 1,360,860 |
| 2025-12-18 | 159.62 | 160.10 | 158.90 | 159.70 | +0.23% | 950,952 |
| 2025-12-17 | 160.30 | 160.60 | 158.16 | 159.34 | -0.04% | 791,525 |
| 2025-12-16 | 159.00 | 159.96 | 158.72 | 159.40 | -0.11% | 1,115,086 |
| 2025-12-15 | 159.60 | 160.82 | 159.36 | 159.58 | +0.62% | 887,546 |
| 2025-12-12 | 159.08 | 159.68 | 158.14 | 158.60 | +0.09% | 938,455 |
| 2025-12-11 | 159.20 | 159.26 | 157.44 | 158.46 | -0.19% | 889,927 |
| 2025-12-10 | 158.36 | 158.94 | 157.34 | 158.76 | +0.15% | 954,818 |
| 2025-12-09 | 160.62 | 161.14 | 158.52 | 158.52 | -1.86% | 1,682,593 |
| 2025-12-08 | 162.98 | 162.98 | 161.18 | 161.52 | -0.94% | 563,576 |
| 2025-12-05 | 163.30 | 163.82 | 162.32 | 163.06 | -0.09% | 594,244 |
| 2025-12-04 | 164.00 | 164.38 | 163.20 | 163.20 | -0.34% | 640,623 |
| 2025-12-03 | 164.00 | 164.40 | 163.36 | 163.76 | -0.32% | 506,414 |
| 2025-12-02 | 165.40 | 165.82 | 164.28 | 164.28 | -0.99% | 344,993 |
| 2025-12-01 | 164.88 | 166.38 | 164.62 | 165.92 | +0.48% | 462,649 |
| 2025-11-28 | 165.00 | 165.24 | 163.94 | 165.12 | +0.35% | 469,460 |
| 2025-11-27 | 165.12 | 165.58 | 164.32 | 164.54 | -0.28% | 298,488 |
| 2025-11-26 | 164.96 | 165.24 | 163.50 | 165.00 | +0.35% | 496,830 |
| 2025-11-25 | 163.80 | 165.42 | 162.86 | 164.42 | +0.00% | 672,298 |
| 2025-11-24 | 165.94 | 166.92 | 161.82 | 164.42 | -0.92% | 2,237,537 |
| 2025-11-21 | 165.66 | 166.96 | 165.22 | 165.94 | +0.14% | 665,601 |
| 2025-11-20 | 166.62 | 166.68 | 165.12 | 165.70 | +0.12% | 504,373 |
| 2025-11-19 | 165.88 | 166.28 | 165.12 | 165.50 | -0.27% | 667,328 |
| 2025-11-18 | 168.54 | 168.54 | 165.76 | 165.94 | -2.16% | 710,739 |
| 2025-11-17 | 170.66 | 170.82 | 169.48 | 169.60 | -0.87% | 485,281 |
| 2025-11-14 | 172.62 | 173.34 | 170.48 | 171.08 | -1.22% | 552,967 |
| 2025-11-13 | 173.00 | 174.28 | 172.82 | 173.20 | +0.52% | 554,863 |
| 2025-11-12 | 172.12 | 173.50 | 171.16 | 172.30 | +0.41% | 510,176 |
| 2025-11-11 | 170.40 | 172.60 | 169.08 | 171.60 | +1.10% | 355,476 |
| 2025-11-10 | 170.00 | 170.30 | 168.96 | 169.74 | +0.25% | 511,988 |
| 2025-11-07 | 168.26 | 169.32 | 166.54 | 169.32 | +0.67% | 522,013 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.22%). Worst month: Jun (-3.61%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Air Liquide SA's (AI.PA) latest close?
180.90 on 2026-10-30, from the Closelook data lake's daily price record.
What is AI.PA's 52-week high and low?
189.80 high and 154.86 low over the trailing 52 weeks, as of 2026-10-30.
What is Air Liquide SA's strongest and weakest month historically?
Historically, AI.PA's strongest calendar month has been Feb (average +7.22%) and its weakest Jun (average -3.61%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.
What is Air Liquide SA's Closelooknet score?
49 out of 100 (momentum 68 · quality 57 · valuation 39), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on AI.PA?
Stochastic turned down: Its stochastic crossed down from overbought (%K 81.5 under %D 87.9) 2 sessions ago — momentum is cooling. As of 2026-10-29. A research diary reading, not advice.
Is AI.PA above its 50-day and 200-day moving averages?
Air Liquide SA trades 4.5% above its 50-day and 3.1% above its 200-day moving average (3.1% above its 20-day). As of 2026-10-29.