Air Liquide SA (AIL)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.38 | 0.793103448276 | 174 | 179.88 | 169.56 | 4445 | 175.24927475 | DE |
| 4 | 6.38 | 3.77514792899 | 169 | 179.88 | 165 | 3855 | 171.92919204 | DE |
| 12 | 16.14 | 10.1356443105 | 159.24 | 179.88 | 152.84 | 4587 | 163.03605612 | DE |
| 26 | 7.90001 | 4.71698738458 | 167.47999 | 179.88 | 152.84 | 4112 | 164.35311188 | DE |
| 52 | -13.3 | -7.04897180411 | 188.68 | 197.82 | 152.84 | 4000 | 170.74710335 | DE |
| 156 | 28.68 | 19.5501022495 | 146.7 | 197.82 | 114.5 | 2717 | 163.13709506 | DE |
| 260 | 45.03 | 34.5454545455 | 130.35 | 197.82 | 95 | 2650 | 152.77507632 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 175.52 | -0.78 | -0.44 | 177.28 | 177.28 | 174.02 | 3453 |
| 1740518820 | 176.3 | 0.66 | 0.38 | 175.1 | 176.96 | 173.86 | 2346 |
| 1740432420 | 175.64 | -3 | -1.68 | 178.5 | 179.5 | 174.3 | 4632 |
| 1740173220 | 178.64 | 7.44 | 4.35 | 172 | 179.88 | 172 | 7286 |
| 1740086820 | 171.19999 | -0.78 | -0.45 | 173.16 | 173.68 | 169.56 | 3790 |
| 1740000420 | 171.98 | -2.2 | -1.26 | 174 | 174.42 | 171.74 | 4170 |
| 1739914020 | 174.18 | 0.34 | 0.20 | 172.94 | 174.7 | 172.78 | 3616 |
| 1739827620 | 173.84 | -0.84 | -0.48 | 174.14 | 174.54 | 172.56 | 3518 |
| 1739568420 | 174.68 | 1.64 | 0.95 | 173.98 | 174.84 | 171.82 | 4591 |
| 1739482020 | 173.04 | 1.22 | 0.71 | 171.6 | 173.98 | 170.9 | 4307 |
| 1739395620 | 171.82 | 0.96 | 0.56 | 170.76 | 171.96 | 169.76 | 3348 |
| 1739309220 | 170.86 | 0.6 | 0.35 | 169.26 | 171.38 | 168.97999 | 2784 |
| 1739222820 | 170.26 | 0.72 | 0.42 | 169.47999 | 170.4 | 168.18 | 3298 |
| 1738963620 | 169.54 | -0.96 | -0.56 | 169.74 | 171.34 | 168.6 | 5938 |
| 1738877220 | 170.5 | 2.72 | 1.62 | 168.46 | 171.22 | 166.22 | 3999 |
| 1738790820 | 167.78 | -0.42 | -0.25 | 168.36 | 168.58 | 166.66 | 1916 |
| 1738704420 | 168.19999 | 0.98 | 0.59 | 168.97999 | 169.28 | 166.52 | 4065 |
| 1738618020 | 167.22 | -0.82 | -0.49 | 167.78 | 168.32 | 165 | 3688 |
| 1738358820 | 168.04 | -1.48 | -0.87 | 169.41999 | 169.97999 | 168.04 | 3552 |
| 1738272420 | 169.52 | 2.14 | 1.28 | 168 | 169.97999 | 167.02 | 2555 |
| 1738186020 | 167.38 | -0.6 | -0.36 | 169 | 169 | 165.38 | 3707 |
| 1738099620 | 167.97999 | 1.5 | 0.90 | 166 | 167.97999 | 165.6 | 3395 |
| 1738013220 | 166.47998 | 1.62 | 0.98 | 163.32 | 166.52 | 162.82 | 4891 |
| 1737754020 | 164.86 | 3.66 | 2.27 | 162.02 | 164.97998 | 162.02 | 7756 |
| 1737667620 | 161.19999 | -0.54 | -0.33 | 161.16 | 162.62 | 160.5 | 4273 |
| 1737581220 | 161.74 | 1.08 | 0.67 | 161.54 | 162.78 | 160.3 | 3641 |
| 1737494820 | 160.66 | -1.54 | -0.95 | 161.68 | 162.94 | 160.3 | 3510 |
| 1737408420 | 162.19999 | 0.2 | 0.12 | 161.26 | 162.69999 | 160.96 | 7048 |
| 1737149220 | 162 | 3.38 | 2.13 | 158.82 | 162 | 158.13999 | 4706 |
| 1737062820 | 158.62 | 1.76 | 1.12 | 157.46 | 159.02 | 156.13999 | 2435 |
| 1736976420 | 156.86 | 1.64 | 1.06 | 156.13999 | 158.06 | 155.44 | 3757 |
| 1736890020 | 155.22 | -1.78 | -1.13 | 157.32 | 158.34 | 154.1 | 3135 |
| 1736803620 | 157 | 0 | 0.00 | 154.41999 | 159.1 | 154.41999 | 4641 |
| 1736544420 | 157 | -3.44 | -2.14 | 159 | 160.12 | 155.72 | 3531 |
| 1736458020 | 160.44 | 2.24 | 1.42 | 157.6 | 160.44 | 157 | 2788 |
| 1736371620 | 158.19999 | -0.16 | -0.10 | 159.13999 | 159.34 | 156.1 | 3375 |
| 1736285220 | 158.36 | 0.64 | 0.41 | 158.06 | 159.91999 | 156.82 | 4123 |
| 1736198820 | 157.72 | 2.52 | 1.62 | 156.3 | 159.56 | 154.41999 | 5423 |
| 1735939620 | 155.19999 | -1 | -0.64 | 156.68 | 157 | 154.28 | 5165 |
| 1735853220 | 156.19999 | 1.2 | 0.77 | 156.97998 | 158.66 | 154.24 | 4081 |
| 1735594020 | 155 | -0.98 | -0.63 | 156.02 | 156.47998 | 154.97998 | 3033 |
| 1735334820 | 155.97998 | 0.42 | 0.27 | 154.02 | 156.44 | 153.5 | 3628 |
| 1734989220 | 155.56 | 0.76 | 0.49 | 153.69999 | 155.6 | 153.56 | 22980 |
| 1734730020 | 154.8 | -0.18 | -0.12 | 154.34 | 155.58 | 152.84 | 4828 |
| 1734643620 | 154.97998 | -3.04 | -1.92 | 157.9 | 158.72 | 154.62 | 6859 |
| 1734557220 | 158.02 | -0.7 | -0.44 | 158.13999 | 159.1 | 158 | 4416 |
| 1734470820 | 158.72 | -0.08 | -0.05 | 158.8 | 159.44 | 157.72 | 6915 |
| 1734384420 | 158.8 | -1.2 | -0.75 | 159.52 | 159.97998 | 158.52 | 3530 |
| 1734125220 | 160 | 0.42 | 0.26 | 161.4 | 161.4 | 159.22 | 3737 |
| 1734038820 | 159.58 | -1.2 | -0.75 | 160.66 | 160.86 | 159.02 | 3766 |
| 1733952420 | 160.78 | 0.56 | 0.35 | 160.06 | 160.78 | 158.74 | 7413 |
| 1733866020 | 160.22 | -2.36 | -1.45 | 162.88 | 163.12 | 159.66 | 3849 |
| 1733779620 | 162.58 | 0.02 | 0.01 | 162.91999 | 163.5 | 161.44 | 4779 |
| 1733520420 | 162.56 | 0.56 | 0.35 | 161.76 | 163.56 | 160.5 | 3560 |
| 1733434020 | 162 | 0.78 | 0.48 | 159.8 | 162.34 | 159.76 | 5218 |
| 1733347620 | 161.22 | 2.02 | 1.27 | 159.24 | 162.62 | 159.02 | 4980 |
| 1733261220 | 159.19999 | -0.78 | -0.49 | 159.97998 | 160.94 | 159.16 | 4937 |
| 1733174820 | 159.97998 | 1.96 | 1.24 | 158.1 | 159.97998 | 156.47998 | 6188 |
| 1732915620 | 158.02 | 2.58 | 1.66 | 155.02 | 158.22 | 155.02 | 5395 |
| 1732829220 | 155.44 | -0.88 | -0.56 | 156.76 | 157.36 | 155.24 | 4051 |
| 1732742820 | 156.32 | -0.78 | -0.50 | 156.16 | 156.63999 | 155.4 | 4838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
