L'Air Liquide S.A. AIQUY
42.56 USD +0.01 (+0.02%)
Regular-session close
42.53 Day range 42.86
36.17 52-week range 44.42
- YTD
- +13.31%
- 1 year
- +5.90%
AIQUY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.86 | 42.86 | 42.53 | 42.57 | +0.02 | +0.05% | 14,991 |
| Nov 12, 2026 | 42.93 | 42.96 | 42.55 | 42.55 | -0.15 | -0.35% | 99,000 |
| Nov 11, 2026 | 42.47 | 42.73 | 42.45 | 42.70 | +0.15 | +0.35% | 99,900 |
| Nov 10, 2026 | 42.61 | 42.63 | 42.31 | 42.55 | +0.02 | +0.05% | 206,500 |
| Nov 9, 2026 | 42.44 | 42.68 | 42.31 | 42.53 | +0.87 | +2.09% | 103,600 |
| Nov 6, 2026 | 41.61 | 42.05 | 41.61 | 41.66 | -0.77 | -1.81% | 659,400 |
| Nov 5, 2026 | 42.61 | 42.78 | 42.19 | 42.43 | +0.18 | +0.43% | 604,300 |
| Nov 4, 2026 | 42.00 | 42.29 | 41.92 | 42.25 | +1.51 | +3.71% | 210,800 |
| Nov 3, 2026 | 40.79 | 40.90 | 40.56 | 40.74 | +0.02 | +0.05% | 155,200 |
| Nov 2, 2026 | 40.50 | 40.80 | 40.44 | 40.72 | +0.35 | +0.87% | 208,000 |
| Oct 30, 2026 | 40.22 | 40.41 | 40.13 | 40.37 | +0.77 | +1.94% | 109,300 |
| Oct 29, 2026 | 39.87 | 39.91 | 39.42 | 39.60 | +0.65 | +1.67% | 116,000 |
| Oct 28, 2026 | 38.74 | 38.95 | 38.64 | 38.95 | +0.05 | +0.13% | 235,500 |
| Oct 27, 2026 | 38.90 | 39.12 | 38.79 | 38.90 | -0.20 | -0.51% | 243,900 |
| Oct 26, 2026 | 39.09 | 39.23 | 39.05 | 39.10 | +0.09 | +0.23% | 144,800 |
| Oct 23, 2026 | 38.90 | 39.06 | 38.77 | 39.01 | -0.06 | -0.15% | 794,700 |
| Oct 22, 2026 | 38.68 | 39.09 | 38.66 | 39.07 | +0.19 | +0.49% | 121,100 |
| Oct 21, 2026 | 38.92 | 38.98 | 38.74 | 38.88 | +0.21 | +0.54% | 200,800 |
| Oct 20, 2026 | 38.51 | 38.77 | 38.50 | 38.67 | -0.06 | -0.15% | 335,600 |
| Oct 19, 2026 | 38.59 | 38.84 | 38.56 | 38.73 | -0.04 | -0.10% | 137,500 |
| Oct 16, 2026 | 38.92 | 39.07 | 38.70 | 38.77 | 0.00 | 0.00% | 252,400 |
| Oct 15, 2026 | 38.53 | 38.77 | 38.45 | 38.77 | +0.96 | +2.54% | 306,500 |
| Oct 14, 2026 | 37.67 | 37.86 | 37.55 | 37.81 | -0.09 | -0.24% | 167,300 |
| Oct 13, 2026 | 38.31 | 38.33 | 37.75 | 37.90 | +0.34 | +0.91% | 147,300 |
| Oct 12, 2026 | 37.64 | 37.80 | 37.45 | 37.56 | -0.46 | -1.21% | 175,000 |
| Oct 9, 2026 | 37.92 | 38.06 | 37.90 | 38.02 | +0.24 | +0.64% | 170,400 |
| Oct 8, 2026 | 37.46 | 37.80 | 37.33 | 37.78 | +0.08 | +0.21% | 176,200 |
| Oct 7, 2026 | 37.52 | 37.81 | 37.48 | 37.70 | -0.25 | -0.66% | 219,700 |
| Oct 6, 2026 | 37.91 | 38.21 | 37.88 | 37.95 | -0.51 | -1.33% | 411,100 |
| Oct 5, 2026 | 38.61 | 38.66 | 38.21 | 38.46 | +0.34 | +0.89% | 226,800 |
| Oct 2, 2026 | 38.28 | 38.57 | 37.93 | 38.12 | +0.76 | +2.03% | 1,073,300 |
| Oct 1, 2026 | 38.14 | 38.14 | 37.28 | 37.36 | -1.10 | -2.86% | 428,100 |
| Sep 30, 2026 | 38.72 | 38.77 | 38.44 | 38.46 | +0.19 | +0.50% | 266,800 |
| Sep 29, 2026 | 38.30 | 38.36 | 38.09 | 38.27 | -0.01 | -0.03% | 225,400 |
| Sep 28, 2026 | 38.10 | 38.50 | 38.05 | 38.28 | +0.01 | +0.03% | 196,900 |
| Sep 25, 2026 | 38.17 | 38.35 | 38.02 | 38.27 | +0.01 | +0.03% | 116,000 |
| Sep 24, 2026 | 38.41 | 38.45 | 38.05 | 38.26 | +0.05 | +0.13% | 211,500 |
| Sep 23, 2026 | 38.32 | 38.46 | 38.07 | 38.21 | -0.15 | -0.39% | 651,800 |
| Sep 22, 2026 | 38.09 | 38.40 | 38.02 | 38.36 | +0.35 | +0.92% | 723,000 |
| Sep 21, 2026 | 37.85 | 38.07 | 37.68 | 38.01 | +0.63 | +1.69% | 850,200 |
| Sep 18, 2026 | 37.34 | 37.44 | 37.22 | 37.38 | -0.50 | -1.32% | 136,000 |
| Sep 17, 2026 | 38.07 | 38.08 | 37.78 | 37.88 | -0.26 | -0.68% | 196,100 |
| Sep 16, 2026 | 38.32 | 38.44 | 38.00 | 38.14 | -0.21 | -0.55% | 128,200 |
| Sep 15, 2026 | 38.27 | 38.39 | 38.14 | 38.35 | -0.21 | -0.54% | 117,200 |
| Sep 14, 2026 | 38.61 | 38.72 | 38.40 | 38.56 | -0.02 | -0.05% | 169,200 |
| Sep 11, 2026 | 39.00 | 39.00 | 38.51 | 38.58 | -0.12 | -0.31% | 131,500 |
| Sep 10, 2026 | 39.11 | 39.12 | 38.62 | 38.70 | -0.41 | -1.05% | 118,300 |
| Sep 9, 2026 | 39.77 | 39.77 | 39.07 | 39.11 | -0.97 | -2.42% | 199,500 |
| Sep 8, 2026 | 40.06 | 40.45 | 40.03 | 40.08 | +0.55 | +1.39% | 172,300 |
| Sep 4, 2026 | 39.29 | 39.63 | 39.28 | 39.53 | -0.60 | -1.50% | 100,300 |
| Sep 3, 2026 | 40.20 | 40.31 | 39.93 | 40.13 | +0.17 | +0.43% | 2,051,900 |
| Sep 2, 2026 | 40.00 | 40.12 | 39.77 | 39.96 | -0.06 | -0.15% | 115,400 |
| Sep 1, 2026 | 40.13 | 40.21 | 39.92 | 40.02 | +0.72 | +1.83% | 145,200 |
| Aug 31, 2026 | 39.65 | 39.69 | 39.20 | 39.30 | -0.13 | -0.33% | 117,200 |
| Aug 28, 2026 | 39.53 | 39.62 | 39.24 | 39.43 | +0.62 | +1.60% | 131,100 |
| Aug 27, 2026 | 38.95 | 38.95 | 38.65 | 38.81 | -0.43 | -1.10% | 167,400 |
| Aug 26, 2026 | 39.27 | 39.42 | 39.20 | 39.24 | +0.10 | +0.26% | 124,800 |
| Aug 25, 2026 | 39.29 | 39.32 | 39.09 | 39.14 | -0.12 | -0.31% | 116,200 |
| Aug 24, 2026 | 39.08 | 39.34 | 39.08 | 39.26 | +0.35 | +0.90% | 2,508,800 |
| Aug 21, 2026 | 38.84 | 39.13 | 38.73 | 38.91 | -0.07 | -0.18% | 125,500 |
| Aug 20, 2026 | 38.79 | 39.21 | 38.77 | 38.98 | +0.16 | +0.41% | 152,500 |
| Aug 19, 2026 | 38.84 | 38.99 | 38.77 | 38.82 | +0.17 | +0.44% | 167,400 |
| Aug 18, 2026 | 38.63 | 38.74 | 38.55 | 38.65 | +0.05 | +0.13% | 116,700 |
| Aug 17, 2026 | 38.82 | 38.82 | 38.51 | 38.60 | -0.27 | -0.69% | 169,000 |
| Aug 14, 2026 | 38.89 | 39.02 | 38.84 | 38.87 | -0.07 | -0.18% | 117,000 |
65 days, newest first. Daily bars as drawn on the AIQUY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.