International Consolidated Airlines Group S.A. (VIE:IAG)
Austria · Delayed Price · Currency is EUR 4.945
-0.004 (-0.08%)
At close: Feb 3, 2026
VIE:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 5.00 | 5.01 | 4.95 | 4.95 | 4.95 | -0.08% | - |
| Feb 2, 2026 | 4.88 | 4.95 | 4.88 | 4.95 | 4.95 | 2.15% | - |
| Jan 30, 2026 | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | 1.36% | - |
| Jan 29, 2026 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | 0.21% | - |
| Jan 28, 2026 | 4.76 | 4.77 | 4.74 | 4.77 | 4.77 | -0.50% | - |
| Jan 27, 2026 | 4.77 | 4.79 | 4.71 | 4.79 | 4.79 | 0.19% | - |
| Jan 26, 2026 | 4.78 | 4.79 | 4.75 | 4.79 | 4.79 | -0.42% | - |
| Jan 23, 2026 | 4.90 | 4.90 | 4.79 | 4.81 | 4.81 | -2.40% | - |
| Jan 22, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 2.84% | - |
| Jan 21, 2026 | 4.78 | 4.79 | 4.72 | 4.79 | 4.79 | 2.68% | - |
| Jan 20, 2026 | 4.73 | 4.73 | 4.62 | 4.66 | 4.66 | -2.33% | - |
| Jan 19, 2026 | 4.69 | 4.77 | 4.69 | 4.77 | 4.77 | 0.06% | - |
| Jan 16, 2026 | 4.76 | 4.77 | 4.75 | 4.77 | 4.77 | 1.60% | - |
| Jan 15, 2026 | 4.72 | 4.72 | 4.69 | 4.70 | 4.70 | -1.18% | 1,400 |
| Jan 14, 2026 | 4.75 | 4.77 | 4.75 | 4.75 | 4.75 | -0.11% | - |
| Jan 13, 2026 | 4.79 | 4.79 | 4.73 | 4.76 | 4.76 | -0.85% | - |
| Jan 12, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -2.62% | - |
| Jan 9, 2026 | 4.98 | 4.98 | 4.93 | 4.93 | 4.93 | -1.12% | - |
| Jan 8, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 0.18% | - |
| Jan 7, 2026 | 5.04 | 5.04 | 4.96 | 4.97 | 4.97 | -0.38% | - |
| Jan 6, 2026 | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | 3.01% | - |
| Jan 5, 2026 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 0.33% | - |
| Jan 2, 2026 | 4.77 | 4.83 | 4.77 | 4.83 | 4.83 | 2.18% | - |
| Dec 30, 2025 | 4.73 | 4.74 | 4.73 | 4.73 | 4.73 | -0.69% | - |
| Dec 29, 2025 | 4.76 | 4.76 | 4.73 | 4.76 | 4.76 | -1.16% | - |
| Dec 23, 2025 | 4.83 | 4.83 | 4.80 | 4.82 | 4.82 | 0.23% | - |
| Dec 22, 2025 | 4.79 | 4.81 | 4.77 | 4.81 | 4.81 | 0.90% | - |
| Dec 19, 2025 | 4.80 | 4.80 | 4.75 | 4.76 | 4.76 | -0.42% | 1,000 |
| Dec 18, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | -0.71% | - |
| Dec 17, 2025 | 4.79 | 4.82 | 4.79 | 4.82 | 4.82 | 1.24% | - |
| Dec 16, 2025 | 4.75 | 4.76 | 4.74 | 4.76 | 4.76 | 0.38% | - |
| Dec 15, 2025 | 4.62 | 4.75 | 4.62 | 4.74 | 4.74 | 2.84% | 400 |
| Dec 12, 2025 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | 2.95% | - |
| Dec 11, 2025 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 0.97% | - |
| Dec 10, 2025 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.20% | - |
| Dec 9, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -1.40% | - |
| Dec 8, 2025 | 4.47 | 4.49 | 4.47 | 4.49 | 4.49 | 1.54% | - |
| Dec 5, 2025 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Dec 4, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -1.06% | - |
| Dec 3, 2025 | 4.47 | 4.47 | 4.44 | 4.45 | 4.45 | 0.18% | - |
| Dec 2, 2025 | 4.45 | 4.46 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Dec 1, 2025 | 4.53 | 4.53 | 4.45 | 4.48 | 4.48 | -1.04% | - |
| Nov 28, 2025 | 4.53 | 4.53 | 4.52 | 4.53 | 4.53 | -0.11% | - |
| Nov 27, 2025 | 4.51 | 4.53 | 4.51 | 4.53 | 4.53 | 0.85% | - |
| Nov 26, 2025 | 4.44 | 4.49 | 4.44 | 4.49 | 4.45 | 2.39% | - |
| Nov 25, 2025 | 4.45 | 4.45 | 4.36 | 4.39 | 4.35 | 0.02% | - |
| Nov 24, 2025 | 4.37 | 4.39 | 4.36 | 4.39 | 4.35 | 1.57% | - |
| Nov 21, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | 4.28 | -0.12% | - |
| Nov 20, 2025 | 4.35 | 4.35 | 4.30 | 4.32 | 4.29 | 0.82% | - |
| Nov 19, 2025 | 4.24 | 4.29 | 4.22 | 4.29 | 4.25 | 2.34% | - |