Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (LON:0I3G)
London · Delayed Price · Currency is GBP · Price in USD 6.59
+0.15 (2.32%)
At close: Sep 17, 2025
LON:0I3G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.57 | 6.59 | 6.57 | 6.59 | 6.59 | 2.31% | 231 |
| Sep 16, 2025 | 6.29 | 6.44 | 6.29 | 6.44 | 6.44 | 7.28% | 137 |
| Sep 15, 2025 | 6.10 | 6.13 | 6.01 | 6.01 | 6.01 | -2.12% | 203 |
| Sep 12, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.89% | 100 |
| Sep 10, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.62% | 8 |
| Sep 9, 2025 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | -4.28% | 81 |
| Sep 8, 2025 | 6.19 | 6.19 | 6.18 | 6.19 | 6.19 | -0.13% | 8 |
| Sep 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.69% | 1,669 |
| Sep 4, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.97% | 14 |
| Sep 3, 2025 | 6.23 | 6.23 | 6.15 | 6.16 | 6.16 | 0.56% | 42 |
| Aug 29, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.26% | 1 |
| Aug 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.62% | 116 |
| Aug 27, 2025 | 6.10 | 6.10 | 6.04 | 6.04 | 6.04 | 1.19% | 122 |
| Aug 22, 2025 | 5.80 | 5.97 | 5.77 | 5.97 | 5.97 | -0.68% | 812 |
| Aug 21, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.96% | 12 |
| Aug 20, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.34% | 15 |
| Aug 19, 2025 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | 0.64% | 81 |
| Aug 18, 2025 | 5.85 | 6.07 | 5.85 | 6.07 | 6.07 | 3.23% | 7,521 |
| Aug 15, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.51% | 1 |
| Aug 13, 2025 | 6.02 | 6.02 | 5.95 | 5.97 | 5.97 | -0.48% | 724 |
| Aug 12, 2025 | 5.74 | 6.00 | 5.68 | 6.00 | 6.00 | 2.25% | 192 |
| Aug 8, 2025 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | 1.50% | 102 |
| Aug 7, 2025 | 5.90 | 5.90 | 5.78 | 5.78 | 5.78 | 0.80% | 2,735 |
| Aug 6, 2025 | 5.65 | 5.74 | 5.62 | 5.74 | 5.74 | 4.25% | 5,549 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.58% | 376 |
| Aug 4, 2025 | 5.82 | 5.87 | 5.77 | 5.77 | 5.77 | -0.83% | 810 |
| Aug 1, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.96% | 22 |
| Jul 31, 2025 | 5.75 | 5.93 | 5.75 | 5.93 | 5.93 | 1.35% | 18,126 |
| Jul 30, 2025 | 5.45 | 5.85 | 5.45 | 5.85 | 5.85 | 6.09% | 714 |
| Jul 29, 2025 | 5.57 | 5.58 | 5.51 | 5.51 | 5.51 | 1.53% | 18,849 |
| Jul 28, 2025 | 5.49 | 5.49 | 5.43 | 5.43 | 5.43 | 0.48% | 725 |
| Jul 25, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.82% | 109 |
| Jul 24, 2025 | 5.40 | 5.42 | 5.36 | 5.36 | 5.36 | -0.74% | 252 |
| Jul 23, 2025 | 5.11 | 5.43 | 5.11 | 5.40 | 5.40 | 6.76% | 3,440 |
| Jul 22, 2025 | 4.49 | 5.06 | 4.49 | 5.06 | 5.06 | 13.18% | 9,369 |
| Jul 21, 2025 | 4.57 | 4.57 | 4.47 | 4.47 | 4.47 | -2.72% | 188 |
| Jul 18, 2025 | 4.69 | 4.70 | 4.60 | 4.60 | 4.60 | -2.00% | 62 |
| Jul 17, 2025 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | 0.73% | 205 |
| Jul 16, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.77% | 70 |
| Jul 15, 2025 | 4.91 | 4.91 | 4.74 | 4.74 | 4.74 | -2.51% | 475 |
| Jul 14, 2025 | 4.97 | 4.97 | 4.86 | 4.86 | 4.86 | -0.57% | 135 |
| Jul 11, 2025 | 4.71 | 4.89 | 4.71 | 4.89 | 4.89 | 1.62% | 7 |
| Jul 10, 2025 | 4.63 | 4.82 | 4.63 | 4.81 | 4.81 | 9.39% | 500 |
| Jul 9, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -1.59% | 17 |
| Jul 8, 2025 | 4.67 | 4.67 | 4.46 | 4.47 | 4.47 | -7.76% | 249 |
| Jul 7, 2025 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | - | 1,508 |
| Jul 3, 2025 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | 0.62% | 400 |
| Jul 2, 2025 | 4.89 | 4.89 | 4.82 | 4.82 | 4.82 | 0.71% | 322 |
| Jul 1, 2025 | 4.79 | 4.87 | 4.75 | 4.78 | 4.78 | 2.71% | 470 |
| Jun 27, 2025 | 4.62 | 4.72 | 4.62 | 4.66 | 4.66 | 5.20% | 6,993 |