International Consolidated Airlines Group S.A. (BME:IAG)
Spain · Delayed Price · Currency is EUR 4.303
+0.001 (0.02%)
Aug 8, 2025, 5:35 PM CET
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.32 | 4.33 | 4.26 | 4.30 | 4.30 | - | 5,005,532 |
| Aug 7, 2025 | 4.30 | 4.35 | 4.24 | 4.30 | 4.30 | 0.23% | 9,299,030 |
| Aug 6, 2025 | 4.39 | 4.39 | 4.27 | 4.29 | 4.29 | -2.05% | 10,093,607 |
| Aug 5, 2025 | 4.36 | 4.41 | 4.33 | 4.38 | 4.38 | 1.15% | 8,890,357 |
| Aug 4, 2025 | 4.34 | 4.40 | 4.30 | 4.33 | 4.33 | 0.93% | 7,287,334 |
| Aug 1, 2025 | 4.44 | 4.54 | 4.23 | 4.29 | 4.29 | -2.50% | 20,367,684 |
| Jul 31, 2025 | 4.33 | 4.44 | 4.32 | 4.40 | 4.40 | 2.56% | 13,209,856 |
| Jul 30, 2025 | 4.27 | 4.33 | 4.26 | 4.29 | 4.29 | 0.47% | 5,915,496 |
| Jul 29, 2025 | 4.28 | 4.32 | 4.26 | 4.27 | 4.27 | 0.23% | 5,329,154 |
| Jul 28, 2025 | 4.34 | 4.35 | 4.24 | 4.26 | 4.26 | -0.47% | 9,969,403 |
| Jul 25, 2025 | 4.34 | 4.36 | 4.25 | 4.28 | 4.28 | -1.61% | 5,469,788 |
| Jul 24, 2025 | 4.37 | 4.39 | 4.31 | 4.35 | 4.35 | -0.23% | 9,376,358 |
| Jul 23, 2025 | 4.30 | 4.37 | 4.27 | 4.36 | 4.36 | 2.11% | 6,939,719 |
| Jul 22, 2025 | 4.38 | 4.41 | 4.22 | 4.27 | 4.27 | -2.51% | 11,476,016 |
| Jul 21, 2025 | 4.44 | 4.46 | 4.35 | 4.38 | 4.38 | -0.23% | 6,344,327 |
| Jul 18, 2025 | 4.46 | 4.47 | 4.37 | 4.39 | 4.39 | -1.13% | 7,854,763 |
| Jul 17, 2025 | 4.44 | 4.45 | 4.28 | 4.44 | 4.44 | 1.37% | 10,642,332 |
| Jul 16, 2025 | 4.34 | 4.46 | 4.34 | 4.38 | 4.38 | 0.69% | 11,644,565 |
| Jul 15, 2025 | 4.35 | 4.38 | 4.32 | 4.35 | 4.35 | 0.46% | 8,586,139 |
| Jul 14, 2025 | 4.22 | 4.33 | 4.20 | 4.33 | 4.33 | 1.64% | 11,127,383 |
| Jul 11, 2025 | 4.28 | 4.34 | 4.25 | 4.26 | 4.26 | -0.70% | 10,552,788 |
| Jul 10, 2025 | 4.22 | 4.30 | 4.12 | 4.29 | 4.29 | 2.14% | 16,488,203 |
| Jul 9, 2025 | 4.19 | 4.21 | 4.16 | 4.20 | 4.20 | 0.48% | 15,550,001 |
| Jul 8, 2025 | 4.13 | 4.20 | 4.13 | 4.18 | 4.18 | 1.46% | 10,223,337 |
| Jul 7, 2025 | 4.02 | 4.13 | 4.02 | 4.12 | 4.12 | 2.74% | 13,379,359 |
| Jul 4, 2025 | 3.99 | 4.03 | 3.98 | 4.01 | 4.01 | - | 6,636,058 |
| Jul 3, 2025 | 3.98 | 4.03 | 3.96 | 4.01 | 4.01 | 0.75% | 6,896,406 |
| Jul 2, 2025 | 4.01 | 4.05 | 3.98 | 3.98 | 3.98 | -0.50% | 8,741,393 |
| Jul 1, 2025 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | 0.25% | 9,392,904 |
| Jun 30, 2025 | 3.99 | 4.00 | 3.92 | 3.99 | 3.99 | 0.50% | 12,269,651 |
| Jun 27, 2025 | 3.92 | 3.97 | 3.91 | 3.97 | 3.97 | 1.53% | 8,646,323 |
| Jun 26, 2025 | 3.90 | 3.92 | 3.86 | 3.91 | 3.91 | 0.51% | 7,902,685 |
| Jun 25, 2025 | 3.87 | 3.95 | 3.85 | 3.89 | 3.83 | 1.04% | 11,992,314 |
| Jun 24, 2025 | 3.83 | 3.90 | 3.80 | 3.85 | 3.79 | 6.65% | 17,631,707 |
| Jun 23, 2025 | 3.57 | 3.66 | 3.53 | 3.61 | 3.55 | -1.63% | 13,182,133 |
| Jun 20, 2025 | 3.67 | 3.72 | 3.67 | 3.67 | 3.62 | 1.10% | 15,434,127 |
| Jun 19, 2025 | 3.71 | 3.72 | 3.62 | 3.63 | 3.57 | -2.94% | 7,590,709 |
| Jun 18, 2025 | 3.66 | 3.77 | 3.65 | 3.74 | 3.68 | 1.91% | 14,555,310 |
| Jun 17, 2025 | 3.83 | 3.83 | 3.66 | 3.67 | 3.61 | -4.43% | 14,111,647 |
| Jun 16, 2025 | 3.70 | 3.86 | 3.69 | 3.84 | 3.78 | 2.95% | 17,385,551 |
| Jun 13, 2025 | 3.70 | 3.73 | 3.57 | 3.73 | 3.67 | -3.37% | 35,368,780 |
| Jun 12, 2025 | 3.95 | 3.96 | 3.81 | 3.86 | 3.80 | -3.74% | 18,901,442 |
| Jun 11, 2025 | 4.04 | 4.07 | 4.00 | 4.01 | 3.95 | -0.99% | 8,896,441 |
| Jun 10, 2025 | 4.01 | 4.06 | 4.01 | 4.05 | 3.98 | 1.00% | 9,767,391 |
| Jun 9, 2025 | 3.95 | 4.01 | 3.92 | 4.01 | 3.95 | 1.78% | 37,525,292 |
| Jun 6, 2025 | 3.94 | 3.96 | 3.91 | 3.94 | 3.88 | 0.25% | 4,320,868 |
| Jun 5, 2025 | 3.98 | 3.99 | 3.88 | 3.93 | 3.87 | -1.50% | 8,966,301 |
| Jun 4, 2025 | 3.98 | 4.03 | 3.94 | 3.99 | 3.93 | 0.25% | 7,606,214 |
| Jun 3, 2025 | 3.98 | 3.99 | 3.93 | 3.98 | 3.92 | - | 23,838,443 |
| Jun 2, 2025 | 3.86 | 3.98 | 3.86 | 3.98 | 3.91 | 2.58% | 8,399,285 |