Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (LON:0I3G)
London · Delayed Price · Currency is GBP · Price in USD 9.47
+1.16 (13.93%)
At close: Dec 19, 2025
LON:0I3G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.99 | 10.00 | 8.99 | 9.47 | 9.47 | 13.93% | 24,662 |
| Dec 18, 2025 | 8.01 | 8.37 | 8.00 | 8.31 | 8.31 | 5.38% | 3,153 |
| Dec 17, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.61% | 55 |
| Dec 15, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.04% | 1 |
| Dec 12, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.66% | 5 |
| Dec 11, 2025 | 7.29 | 7.71 | 7.29 | 7.71 | 7.71 | 2.91% | 156 |
| Dec 10, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.81% | 145 |
| Dec 9, 2025 | 7.37 | 7.55 | 7.37 | 7.55 | 7.55 | 1.23% | 184 |
| Dec 8, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -3.68% | 8 |
| Dec 5, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -2.60% | 150 |
| Dec 4, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.14% | 7 |
| Dec 3, 2025 | 7.83 | 7.94 | 7.83 | 7.94 | 7.94 | 4.75% | 78 |
| Dec 2, 2025 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | 5.00% | 66 |
| Dec 1, 2025 | 7.30 | 7.30 | 7.22 | 7.22 | 7.22 | -0.28% | 154 |
| Nov 28, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.84% | 7 |
| Nov 26, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2.11% | 70 |
| Nov 25, 2025 | 6.75 | 7.03 | 6.75 | 6.96 | 6.96 | 7.62% | 1,889 |
| Nov 21, 2025 | 6.30 | 6.47 | 6.30 | 6.47 | 6.47 | 1.89% | 122 |
| Nov 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.58% | 200 |
| Nov 17, 2025 | 6.49 | 6.49 | 6.45 | 6.45 | 6.45 | -1.98% | 25 |
| Nov 14, 2025 | 6.56 | 6.58 | 6.56 | 6.58 | 6.58 | -5.74% | 215 |
| Nov 12, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.58% | 65 |
| Nov 10, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 2.11% | 3 |
| Nov 7, 2025 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | -2.21% | 167 |
| Nov 5, 2025 | 6.61 | 6.77 | 6.61 | 6.75 | 6.75 | 5.14% | 168 |
| Nov 4, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -2.43% | 200 |
| Nov 3, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.69% | 21 |
| Oct 29, 2025 | 6.60 | 6.60 | 6.30 | 6.54 | 6.54 | -5.43% | 942 |
| Oct 28, 2025 | 7.05 | 7.40 | 6.86 | 6.91 | 6.91 | -0.56% | 1,766 |
| Oct 27, 2025 | 6.85 | 6.95 | 6.81 | 6.95 | 6.95 | -1.74% | 80 |
| Oct 24, 2025 | 7.18 | 7.18 | 7.07 | 7.07 | 7.07 | 3.09% | 312 |
| Oct 22, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -3.65% | 300 |
| Oct 20, 2025 | 7.07 | 7.12 | 7.07 | 7.12 | 7.12 | 0.82% | - |
| Oct 17, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.32% | 71 |
| Oct 16, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.81% | 54 |
| Oct 15, 2025 | 7.00 | 7.08 | 7.00 | 7.03 | 7.03 | 5.32% | 661 |
| Oct 10, 2025 | 6.82 | 6.82 | 6.67 | 6.67 | 6.67 | -1.51% | 3,014 |
| Oct 9, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.22% | 200 |
| Oct 8, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 3.27% | 160 |
| Oct 7, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -2.61% | 40 |
| Oct 6, 2025 | 6.93 | 6.93 | 6.82 | 6.82 | 6.82 | -2.61% | 993 |
| Oct 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.94% | 16 |
| Oct 2, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.58% | 43 |
| Oct 1, 2025 | 7.25 | 7.25 | 6.91 | 6.91 | 6.91 | -1.00% | 2,053 |
| Sep 30, 2025 | 6.91 | 6.98 | 6.91 | 6.98 | 6.98 | 1.48% | 3,202 |
| Sep 29, 2025 | 6.79 | 6.88 | 6.71 | 6.88 | 6.88 | 2.96% | 1,296 |
| Sep 25, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.31% | 4,000 |
| Sep 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.36% | 400 |
| Sep 22, 2025 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | -0.50% | 5,125 |
| Sep 19, 2025 | 6.83 | 6.83 | 6.76 | 6.76 | 6.76 | -0.89% | 2,659 |