Air Liquide SA (AI.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 168.56 | 169.10 | 167.76 | 168.20 | -0.41% | 560,147 |
| 2025-11-05 | 168.40 | 169.86 | 167.98 | 168.90 | +0.00% | 529,487 |
| 2025-11-04 | 167.20 | 168.96 | 166.06 | 168.90 | +0.68% | 538,275 |
| 2025-11-03 | 167.52 | 168.94 | 167.02 | 167.76 | -0.10% | 590,541 |
| 2025-10-31 | 171.00 | 171.12 | 167.00 | 167.92 | -1.54% | 883,351 |
| 2025-10-30 | 169.24 | 170.80 | 169.10 | 170.54 | +0.54% | 461,456 |
| 2025-10-29 | 174.22 | 174.24 | 169.62 | 169.62 | -2.44% | 569,085 |
| 2025-10-28 | 173.00 | 175.74 | 172.32 | 173.86 | +0.87% | 798,835 |
| 2025-10-27 | 171.94 | 172.74 | 171.10 | 172.36 | -0.08% | 510,025 |
| 2025-10-24 | 173.64 | 173.70 | 171.46 | 172.50 | -0.22% | 412,586 |
| 2025-10-23 | 171.76 | 173.94 | 171.34 | 172.88 | +0.28% | 409,130 |
| 2025-10-22 | 172.84 | 172.96 | 170.84 | 172.40 | -0.37% | 658,073 |
| 2025-10-21 | 173.88 | 173.88 | 172.48 | 173.04 | -0.12% | 603,324 |
| 2025-10-20 | 172.38 | 173.44 | 171.76 | 173.24 | +0.24% | 532,090 |
| 2025-10-17 | 172.38 | 173.02 | 171.20 | 172.82 | -0.68% | 566,625 |
| 2025-10-16 | 171.02 | 174.00 | 170.46 | 174.00 | +1.61% | 580,341 |
| 2025-10-15 | 171.72 | 172.68 | 171.04 | 171.24 | -0.11% | 617,341 |
| 2025-10-14 | 169.86 | 172.04 | 169.58 | 171.42 | +0.09% | 534,567 |
| 2025-10-13 | 170.86 | 171.26 | 169.54 | 171.26 | +0.98% | 634,230 |
| 2025-10-10 | 171.86 | 172.84 | 168.90 | 169.60 | -1.08% | 653,742 |
| 2025-10-09 | 169.60 | 172.12 | 169.60 | 171.46 | +0.98% | 612,317 |
| 2025-10-08 | 169.00 | 170.60 | 168.76 | 169.80 | +0.20% | 795,773 |
| 2025-10-07 | 170.06 | 170.48 | 169.12 | 169.46 | -0.35% | 786,361 |
| 2025-10-06 | 171.86 | 172.34 | 169.30 | 170.06 | -0.94% | 984,698 |
| 2025-10-03 | 176.54 | 176.72 | 171.66 | 171.68 | -2.77% | 870,705 |
| 2025-10-02 | 176.30 | 177.58 | 175.58 | 176.58 | +0.38% | 638,641 |
| 2025-10-01 | 176.52 | 176.98 | 175.46 | 175.92 | -0.53% | 538,577 |
| 2025-09-30 | 175.66 | 176.86 | 174.78 | 176.86 | +0.25% | 576,251 |
| 2025-09-29 | 176.30 | 176.74 | 175.26 | 176.42 | +0.55% | 421,507 |
| 2025-09-26 | 174.60 | 175.94 | 174.46 | 175.46 | +0.84% | 466,389 |
| 2025-09-25 | 173.00 | 174.00 | 172.22 | 174.00 | +0.39% | 484,556 |
| 2025-09-24 | 174.94 | 175.04 | 173.22 | 173.32 | -1.15% | 532,566 |
| 2025-09-23 | 175.20 | 176.58 | 174.92 | 175.34 | +0.42% | 483,604 |
| 2025-09-22 | 175.00 | 175.52 | 174.06 | 174.60 | -0.61% | 386,984 |
| 2025-09-19 | 174.78 | 177.04 | 174.70 | 175.68 | +0.61% | 1,598,098 |
| 2025-09-18 | 174.64 | 175.90 | 174.08 | 174.62 | +0.26% | 532,586 |
| 2025-09-17 | 174.78 | 174.88 | 173.76 | 174.16 | -0.18% | 441,278 |
| 2025-09-16 | 176.68 | 176.76 | 174.48 | 174.48 | -1.51% | 513,975 |
| 2025-09-15 | 177.82 | 179.16 | 176.76 | 177.16 | -0.05% | 400,115 |
| 2025-09-12 | 177.42 | 177.48 | 175.84 | 177.24 | +0.01% | 511,463 |
| 2025-09-11 | 174.42 | 177.22 | 174.42 | 177.22 | +1.57% | 395,674 |
| 2025-09-10 | 177.22 | 177.42 | 173.80 | 174.48 | -1.41% | 586,751 |
| 2025-09-09 | 177.80 | 178.58 | 176.84 | 176.98 | +0.03% | 356,820 |
| 2025-09-08 | 175.78 | 177.18 | 174.96 | 176.92 | +0.88% | 294,054 |
| 2025-09-05 | 177.00 | 177.10 | 174.74 | 175.38 | -0.47% | 470,380 |
| 2025-09-04 | 175.70 | 177.36 | 175.42 | 176.20 | +0.26% | 346,948 |
| 2025-09-03 | 175.02 | 176.62 | 174.60 | 175.74 | +0.48% | 447,242 |
| 2025-09-02 | 175.50 | 176.00 | 174.74 | 174.90 | -0.79% | 585,155 |
| 2025-09-01 | 176.54 | 176.86 | 175.44 | 176.30 | +0.05% | 239,231 |
| 2025-08-29 | 177.28 | 177.60 | 176.00 | 176.22 | -0.67% | 476,997 |
| 2025-08-28 | 179.14 | 179.20 | 176.54 | 177.40 | -0.37% | 392,884 |
| 2025-08-27 | 176.50 | 178.66 | 176.48 | 178.06 | +0.79% | 329,740 |
| 2025-08-26 | 178.70 | 179.50 | 175.68 | 176.66 | -2.22% | 1,514,544 |
| 2025-08-25 | 182.90 | 182.90 | 180.68 | 180.68 | -1.33% | 387,784 |
| 2025-08-22 | 182.54 | 184.06 | 182.48 | 183.12 | -0.10% | 447,873 |
| 2025-08-21 | 184.78 | 184.90 | 182.96 | 183.30 | -0.92% | 325,115 |
| 2025-08-20 | 182.68 | 185.14 | 182.68 | 185.00 | +0.95% | 531,162 |
| 2025-08-19 | 179.96 | 183.54 | 179.88 | 183.26 | +1.81% | 502,057 |
| 2025-08-18 | 180.06 | 180.50 | 179.10 | 180.00 | -0.12% | 320,629 |
| 2025-08-15 | 180.06 | 180.80 | 179.48 | 180.22 | +0.90% | 578,153 |
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 2026-08-07
Quick answers
What is Air Liquide SA's (AI.PA) latest close?
172.38 on 2026-08-07, 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 2026-08-07.
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 983 daily bars in the Closelook data lake.