Air Liquide

AIRP
🏛️ france →
176.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 121.62 122.15 120.31 120.36 0.5M
2022-12-29 121.44 122.45 120.84 122.45 0.4M
2022-12-28 121.80 122.24 121.24 121.24 0.3M
2022-12-27 122.35 123.16 121.75 121.75 0.4M
2022-12-23 121.47 121.87 120.93 121.55 0.4M
2022-12-22 123.04 123.75 121.07 121.49 0.5M
2022-12-21 121.51 123.53 121.36 123.18 0.8M
2022-12-20 120.49 121.80 119.87 121.45 0.8M
2022-12-19 121.38 121.60 120.55 121.00 0.6M
2022-12-16 121.82 122.24 120.04 120.69 1.9M
2022-12-15 124.71 124.98 121.58 121.89 1.1M
2022-12-14 125.56 125.71 124.44 125.60 1.0M
2022-12-13 124.22 127.64 123.31 125.64 1.1M
2022-12-12 123.96 124.80 123.33 123.82 0.8M
2022-12-09 123.18 125.05 122.05 124.40 1.1M
2022-12-08 125.67 125.80 124.44 125.45 0.8M
2022-12-07 125.55 126.44 124.71 125.56 1.0M
2022-12-06 127.35 128.71 126.47 126.82 0.9M
2022-12-05 127.73 128.05 126.71 127.49 0.7M
2022-12-02 126.42 127.84 125.75 127.73 0.9M
2022-12-01 126.80 127.04 125.73 126.84 0.8M
2022-11-30 127.13 127.31 125.65 125.65 1.5M
2022-11-29 127.80 128.00 125.78 126.15 0.8M
2022-11-28 128.09 128.84 127.18 128.13 0.6M
2022-11-25 128.78 129.20 128.02 128.64 0.7M
2022-11-24 127.25 128.85 126.76 128.15 0.7M
2022-11-23 124.69 127.13 124.05 126.96 1.0M
2022-11-22 123.47 124.91 123.29 124.27 0.8M
2022-11-21 123.69 124.35 122.95 124.18 0.6M
2022-11-18 123.25 124.22 122.40 124.22 1.2M
2022-11-17 124.40 124.76 121.22 122.64 0.8M
2022-11-16 124.93 125.18 123.20 124.29 0.8M
2022-11-15 124.80 126.45 124.15 124.69 0.8M
2022-11-14 123.51 125.60 123.18 124.62 0.8M
2022-11-11 124.89 124.89 121.95 122.80 1.0M
2022-11-10 121.27 125.15 121.00 124.95 1.2M
2022-11-09 122.51 123.51 121.69 122.33 0.6M
2022-11-08 121.51 122.78 120.71 122.40 0.6M
2022-11-07 120.82 122.18 120.49 121.62 0.7M
2022-11-04 119.16 121.82 118.51 120.84 0.7M
2022-11-03 115.31 118.53 115.20 118.53 0.7M
2022-11-02 120.47 120.56 118.18 118.18 1.0M
2022-11-01 121.18 122.07 119.29 119.85 0.5M
2022-10-31 121.84 121.87 120.18 120.27 0.7M
2022-10-28 118.85 121.64 118.51 121.29 0.7M
2022-10-27 120.51 121.02 118.84 119.73 0.9M
2022-10-26 120.73 122.02 119.35 120.75 1.0M
2022-10-25 117.45 120.96 116.36 120.45 2.0M
2022-10-24 111.89 114.45 111.31 112.93 0.8M
2022-10-21 110.71 111.29 109.64 110.91 0.8M
2022-10-20 109.44 111.56 109.25 111.47 0.7M
2022-10-19 109.38 110.62 108.45 109.96 0.6M
2022-10-18 109.29 110.47 108.65 109.05 0.7M
2022-10-17 108.05 108.71 106.89 108.02 0.7M
2022-10-14 109.13 110.22 107.78 107.85 0.8M
2022-10-13 106.45 107.71 104.04 107.31 0.9M
2022-10-12 106.82 107.84 105.76 106.45 0.6M
2022-10-11 107.09 107.18 105.62 106.91 0.6M
2022-10-10 106.24 108.29 105.93 107.38 0.6M
2022-10-07 108.56 109.36 106.84 106.91 0.6M
2022-10-06 110.96 111.51 108.93 109.18 0.6M
2022-10-05 110.91 111.29 110.18 110.73 0.8M
2022-10-04 108.45 111.76 107.95 111.67 1.2M
2022-10-03 106.13 107.64 104.98 107.09 0.7M
2022-09-30 106.27 107.04 105.47 106.87 0.9M
2022-09-29 106.89 106.89 104.25 105.18 0.9M
2022-09-28 105.00 107.65 104.45 107.65 0.9M
2022-09-27 107.56 107.73 106.00 106.02 0.7M
2022-09-26 106.38 108.04 106.07 106.25 0.8M
2022-09-23 107.69 108.07 105.40 107.38 0.9M
2022-09-22 108.98 110.35 107.44 107.58 0.9M
2022-09-21 107.09 110.84 106.36 110.78 0.9M
2022-09-20 110.29 110.78 107.29 107.78 1.0M
2022-09-19 110.51 110.87 108.58 110.25 0.7M
2022-09-16 110.67 111.51 109.25 110.73 2.2M
2022-09-15 112.55 112.89 110.58 111.18 0.8M
2022-09-14 112.71 113.29 111.98 112.69 0.6M
2022-09-13 115.45 116.24 113.38 113.38 0.8M
2022-09-12 112.62 115.20 111.75 114.69 1.0M
2022-09-09 111.31 112.71 111.04 111.67 0.6M
2022-09-08 112.73 112.82 109.93 111.31 0.8M
2022-09-07 110.09 112.35 109.78 112.09 0.7M
2022-09-06 109.76 111.05 109.44 110.60 0.6M
2022-09-05 111.11 111.27 109.11 109.67 1.1M
2022-09-02 112.00 114.09 110.62 113.56 1.0M
2022-09-01 113.51 113.51 111.65 112.33 0.9M
2022-08-31 116.27 116.31 113.82 113.82 0.9M
2022-08-30 116.95 118.76 115.49 116.00 0.6M
2022-08-29 117.27 117.27 114.96 116.58 0.6M
2022-08-26 120.78 121.05 117.56 117.85 0.7M
2022-08-25 121.27 121.27 119.27 120.09 0.5M
2022-08-24 118.95 120.38 118.73 120.24 0.4M
2022-08-23 119.56 120.82 118.38 119.09 0.7M
2022-08-22 123.02 123.31 119.89 120.04 0.8M
2022-08-19 123.09 124.87 122.91 124.09 1.0M
2022-08-18 123.13 124.53 122.89 124.02 0.6M
2022-08-17 123.60 124.29 122.65 123.18 0.6M
2022-08-16 125.00 125.27 122.95 123.84 0.6M
2022-08-15 124.00 124.91 123.49 124.87 0.5M
2022-08-12 122.91 123.71 122.47 123.45 0.5M
2022-08-11 123.49 123.51 122.00 122.67 0.5M
2022-08-10 121.58 123.13 121.24 122.95 0.5M
2022-08-09 123.00 123.11 121.38 121.71 0.6M
2022-08-08 121.82 123.09 121.69 122.31 0.5M
2022-08-05 121.67 121.95 120.65 121.22 0.7M
2022-08-04 120.87 121.84 120.31 121.51 0.6M
2022-08-03 120.36 121.15 119.40 120.55 0.6M
2022-08-02 120.42 120.67 119.44 119.96 0.7M
2022-08-01 121.35 121.78 120.49 120.49 0.8M
2022-07-29 121.89 122.76 120.35 121.93 1.1M
2022-07-28 118.64 121.69 115.49 121.13 1.1M
2022-07-27 117.47 118.29 117.07 117.38 0.8M
2022-07-26 117.22 118.11 116.62 117.38 0.7M
2022-07-25 117.29 117.91 116.45 117.20 0.7M
2022-07-22 116.49 118.60 115.75 117.58 0.8M
2022-07-21 116.96 117.64 115.62 117.04 0.7M
2022-07-20 117.55 117.98 116.11 116.91 0.7M
2022-07-19 114.09 117.80 113.53 117.33 0.9M
2022-07-18 116.38 116.95 115.11 115.45 0.5M
2022-07-15 113.67 115.85 113.05 115.47 0.8M
2022-07-14 114.53 114.64 112.22 113.13 0.9M
2022-07-13 116.18 116.18 113.05 114.44 0.8M
2022-07-12 115.87 116.62 115.13 116.20 0.8M
2022-07-11 115.31 116.62 114.89 116.60 0.5M
2022-07-08 115.93 117.42 115.25 116.78 0.7M
2022-07-07 116.05 117.04 115.53 116.13 0.7M
2022-07-06 112.89 114.96 112.29 114.96 1.3M
2022-07-05 117.13 117.80 111.29 111.31 1.3M
2022-07-04 116.69 118.09 116.36 116.36 0.8M
2022-07-01 116.58 117.42 115.09 115.40 1.0M
2022-06-30 118.67 119.55 116.42 116.47 1.8M
2022-06-29 121.13 121.93 119.07 119.87 0.8M
2022-06-28 122.31 123.02 121.73 121.80 0.7M
2022-06-27 123.47 124.05 121.04 121.58 0.9M
2022-06-24 118.91 122.64 118.53 122.64 1.1M
2022-06-23 116.91 118.47 115.62 117.93 0.9M
2022-06-22 119.00 119.00 116.89 118.35 0.8M
2022-06-21 118.71 120.24 118.13 119.27 1.1M
2022-06-20 117.91 119.11 115.36 115.75 1.3M
2022-06-17 119.84 120.64 117.64 117.64 2.7M
2022-06-16 123.67 123.91 119.62 119.71 1.3M
2022-06-15 123.93 125.65 122.75 124.40 1.1M
2022-06-14 126.15 127.09 122.60 122.71 1.0M
2022-06-13 125.27 126.38 124.67 125.71 1.0M
2022-06-10 128.64 128.73 125.56 126.47 1.1M
2022-06-09 130.82 131.13 128.44 128.98 1.0M
2022-06-08 134.11 134.38 130.56 131.09 0.9M
2022-06-07 134.93 135.04 133.22 133.78 0.8M
2022-06-06 139.29 139.45 134.24 134.78 1.0M
2022-06-03 135.57 135.57 133.59 133.72 0.5M
2022-06-02 132.50 134.20 132.30 134.02 0.6M
2022-06-01 134.89 134.93 131.77 132.00 0.9M
2022-05-31 135.97 136.68 134.05 134.58 2.5M
2022-05-30 137.32 137.40 134.76 136.41 0.8M
2022-05-27 134.61 136.91 134.18 136.91 1.1M
2022-05-26 133.26 133.97 132.48 133.97 0.6M
2022-05-25 133.75 134.17 132.86 133.11 0.6M
2022-05-24 133.65 134.17 132.40 132.93 0.7M
2022-05-23 134.26 134.46 132.69 134.43 0.8M
2022-05-20 133.24 133.85 131.95 132.33 1.0M
2022-05-19 132.38 132.58 131.21 131.90 0.9M
2022-05-18 134.76 134.88 133.01 133.69 0.7M
2022-05-17 133.29 134.71 132.61 134.71 0.7M
2022-05-16 131.17 132.12 130.81 132.03 0.9M
2022-05-13 131.06 134.51 130.50 134.21 1.0M
2022-05-12 129.54 130.61 128.53 130.26 1.4M
2022-05-11 131.21 131.64 128.40 130.88 1.1M
2022-05-10 130.60 132.03 129.88 130.28 0.9M
2022-05-09 132.23 132.61 129.64 129.64 0.9M
2022-05-06 135.17 135.27 131.83 132.91 1.1M
2022-05-05 137.01 137.69 134.91 135.49 0.7M
2022-05-04 135.45 135.87 134.21 135.16 0.5M
2022-05-03 134.71 135.47 133.97 135.47 0.8M
2022-05-02 136.20 136.46 134.12 134.73 0.7M
2022-04-29 136.20 137.29 135.64 136.64 0.9M
2022-04-28 135.12 135.88 133.65 135.24 0.9M
2022-04-27 133.07 134.55 131.80 134.13 0.8M
2022-04-26 132.99 135.16 132.26 133.17 1.0M
2022-04-25 131.82 132.74 130.21 131.69 0.9M
2022-04-22 133.69 134.33 132.25 132.40 0.8M
2022-04-21 134.93 135.59 134.03 134.43 0.7M
2022-04-20 133.36 133.82 132.31 133.70 0.8M
2022-04-19 133.85 134.79 132.86 132.98 0.8M
2022-04-14 134.05 135.24 132.81 134.63 0.9M
2022-04-13 133.80 135.02 133.55 134.07 0.6M
2022-04-12 134.38 134.56 132.55 133.97 1.0M
2022-04-11 133.88 136.26 133.82 135.54 0.9M
2022-04-08 133.80 134.25 133.09 134.07 0.6M
2022-04-07 132.91 134.81 132.28 132.43 0.9M
2022-04-06 133.47 133.98 131.27 132.36 0.9M
2022-04-05 133.40 134.03 131.67 133.67 0.9M
2022-04-04 132.43 133.85 131.04 133.22 0.7M
2022-04-01 131.70 132.18 130.76 131.74 0.5M
2022-03-31 132.00 132.64 130.38 131.34 0.9M
2022-03-30 130.60 131.74 130.13 131.74 1.0M
2022-03-29 132.25 133.32 130.73 131.39 1.1M
2022-03-28 131.31 132.45 131.09 131.09 0.8M
2022-03-25 130.88 133.24 130.20 130.41 1.2M
2022-03-24 127.80 131.26 127.36 130.12 1.5M
2022-03-23 126.45 127.79 125.97 127.45 1.6M
2022-03-22 124.79 124.86 122.48 124.58 1.1M
2022-03-21 125.64 126.20 124.69 125.01 0.7M
2022-03-18 126.20 126.46 123.75 126.07 2.4M
2022-03-17 125.27 126.05 124.38 126.05 1.3M
2022-03-16 123.97 125.45 123.07 124.79 1.4M
2022-03-15 121.55 122.94 120.05 122.35 0.9M
2022-03-14 120.25 122.73 119.17 122.20 1.1M
2022-03-11 117.50 123.12 115.77 118.81 1.7M
2022-03-10 121.26 121.26 116.51 117.32 1.9M
2022-03-09 115.17 120.64 114.93 120.64 2.5M
2022-03-08 115.19 119.45 113.14 113.74 2.2M
2022-03-07 115.70 118.53 113.69 116.68 1.7M
2022-03-04 121.22 121.62 118.20 118.38 1.5M
2022-03-03 122.55 124.03 121.65 121.92 0.9M
2022-03-02 121.95 123.75 119.92 122.99 1.4M
2022-03-01 122.18 124.20 120.76 122.28 1.6M
2022-02-28 120.71 123.11 119.40 122.89 1.8M
2022-02-25 119.95 122.79 119.06 122.31 1.5M
2022-02-24 118.60 121.59 118.28 119.49 2.0M
2022-02-23 121.75 124.69 121.31 122.53 1.3M
2022-02-22 118.60 122.03 118.28 121.06 1.2M
2022-02-21 125.50 125.77 120.40 121.22 1.0M
2022-02-18 124.10 124.63 122.89 124.58 1.2M
2022-02-17 123.42 125.06 123.06 124.23 1.2M
2022-02-16 123.02 124.17 121.87 122.64 1.2M
2022-02-15 117.36 119.47 116.86 119.44 0.9M
2022-02-14 117.44 117.45 114.81 117.45 1.5M
2022-02-11 121.36 121.52 117.98 118.74 1.3M
2022-02-10 120.79 123.24 120.63 122.31 1.2M
2022-02-09 120.99 122.30 120.21 120.55 1.1M
2022-02-08 121.37 122.48 119.85 120.51 1.0M
2022-02-07 122.10 122.31 119.87 121.07 0.8M
2022-02-04 124.76 124.93 120.84 121.70 1.3M
2022-02-03 127.54 127.55 124.69 124.79 0.9M
2022-02-02 126.86 127.54 126.26 127.29 0.7M
2022-02-01 125.72 126.96 125.47 125.67 0.8M
2022-01-31 126.08 126.36 123.88 125.11 1.1M
2022-01-28 125.80 126.20 123.69 124.96 1.1M
2022-01-27 125.54 127.90 125.21 126.88 0.9M
2022-01-26 126.08 127.60 125.67 125.93 0.8M
2022-01-25 126.30 126.38 124.74 125.70 0.9M
2022-01-24 127.83 129.16 124.46 124.56 1.3M
2022-01-21 128.40 129.50 126.94 128.26 1.1M
2022-01-20 128.43 130.50 127.69 130.20 0.8M
2022-01-19 126.58 129.42 126.12 128.76 0.8M
2022-01-18 128.28 128.35 126.93 126.93 1.1M
2022-01-17 128.17 128.94 127.50 128.35 0.6M
2022-01-14 129.17 129.17 126.93 127.88 0.9M
2022-01-13 130.76 131.40 129.40 129.40 0.8M
2022-01-12 130.48 131.06 129.60 130.74 0.8M
2022-01-11 129.75 131.11 129.27 129.54 0.8M
2022-01-10 130.02 131.06 128.74 128.99 0.7M
2022-01-07 129.11 130.43 128.53 129.29 0.8M
2022-01-06 130.91 131.90 129.72 129.75 0.9M
2022-01-05 129.95 132.26 129.95 132.26 1.0M
2022-01-04 128.36 130.25 127.59 130.15 0.9M
2022-01-03 127.44 129.19 127.06 127.69 0.6M