International Consolidated Airlines Group S.A. (VIE:IAG)
Austria · Delayed Price · Currency is EUR 4.399
-0.047 (-1.06%)
At close: Dec 4, 2025
VIE:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 4.25 | 4.25 | 4.18 | 4.19 | 4.15 | -3.08% | - |
| Nov 17, 2025 | 4.41 | 4.41 | 4.32 | 4.32 | 4.29 | -0.64% | - |
| Nov 14, 2025 | 4.44 | 4.44 | 4.33 | 4.35 | 4.31 | -4.04% | - |
| Nov 13, 2025 | 4.51 | 4.53 | 4.50 | 4.53 | 4.49 | 2.51% | - |
| Nov 12, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | 4.38 | 1.51% | - |
| Nov 11, 2025 | 4.35 | 4.38 | 4.33 | 4.36 | 4.32 | 1.49% | - |
| Nov 10, 2025 | 4.34 | 4.34 | 4.29 | 4.29 | 4.26 | 1.71% | 220 |
| Nov 7, 2025 | 4.37 | 4.37 | 4.22 | 4.22 | 4.18 | -11.71% | - |
| Nov 6, 2025 | 4.80 | 4.81 | 4.78 | 4.78 | 4.74 | -0.50% | - |
| Nov 5, 2025 | 4.77 | 4.81 | 4.77 | 4.81 | 4.76 | -0.17% | - |
| Nov 4, 2025 | 4.85 | 4.85 | 4.78 | 4.81 | 4.77 | -1.13% | - |
| Nov 3, 2025 | 4.78 | 4.87 | 4.78 | 4.87 | 4.83 | 3.31% | - |
| Oct 31, 2025 | 4.72 | 4.72 | 4.70 | 4.71 | 4.67 | 1.27% | - |
| Oct 30, 2025 | 4.68 | 4.68 | 4.61 | 4.65 | 4.61 | 0.95% | - |
| Oct 29, 2025 | 4.70 | 4.70 | 4.61 | 4.61 | 4.57 | -1.71% | - |
| Oct 28, 2025 | 4.71 | 4.71 | 4.69 | 4.69 | 4.65 | -0.45% | - |
| Oct 27, 2025 | 4.73 | 4.73 | 4.69 | 4.71 | 4.67 | 1.33% | - |
| Oct 24, 2025 | 4.66 | 4.66 | 4.63 | 4.65 | 4.61 | -0.24% | - |
| Oct 23, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.62 | 0.58% | - |
| Oct 22, 2025 | 4.55 | 4.63 | 4.55 | 4.63 | 4.59 | 2.25% | 1,901 |
| Oct 21, 2025 | 4.55 | 4.56 | 4.53 | 4.53 | 4.49 | -0.85% | - |
| Oct 20, 2025 | 4.53 | 4.57 | 4.53 | 4.57 | 4.53 | -0.70% | - |
| Oct 17, 2025 | 4.61 | 4.61 | 4.56 | 4.60 | 4.56 | -1.44% | - |
| Oct 16, 2025 | 4.73 | 4.73 | 4.67 | 4.67 | 4.63 | -0.85% | - |
| Oct 15, 2025 | 4.71 | 4.77 | 4.71 | 4.71 | 4.67 | 2.48% | - |
| Oct 14, 2025 | 4.67 | 4.67 | 4.56 | 4.59 | 4.55 | -2.61% | 760 |
| Oct 13, 2025 | 4.73 | 4.73 | 4.70 | 4.72 | 4.68 | -0.06% | - |
| Oct 10, 2025 | 4.74 | 4.74 | 4.69 | 4.72 | 4.68 | -0.90% | - |
| Oct 9, 2025 | 4.66 | 4.77 | 4.66 | 4.76 | 4.72 | 4.09% | - |
| Oct 8, 2025 | 4.51 | 4.58 | 4.51 | 4.58 | 4.54 | 2.03% | - |
| Oct 7, 2025 | 4.49 | 4.49 | 4.47 | 4.49 | 4.45 | 0.63% | 250 |
| Oct 6, 2025 | 4.42 | 4.46 | 4.42 | 4.46 | 4.42 | 0.56% | - |
| Oct 3, 2025 | 4.46 | 4.46 | 4.43 | 4.43 | 4.39 | 0.43% | - |
| Oct 2, 2025 | 4.40 | 4.41 | 4.38 | 4.41 | 4.37 | 0.43% | - |
| Oct 1, 2025 | 4.39 | 4.39 | 4.38 | 4.39 | 4.36 | -0.70% | - |
| Sep 30, 2025 | 4.42 | 4.43 | 4.39 | 4.43 | 4.39 | 0.45% | - |
| Sep 29, 2025 | 4.42 | 4.42 | 4.38 | 4.41 | 4.37 | 0.11% | - |
| Sep 26, 2025 | 4.42 | 4.42 | 4.39 | 4.40 | 4.36 | 0.80% | - |