International Consolidated Airlines Group S.A. (VIE:IAG)
Austria · Delayed Price · Currency is EUR 4.832
-0.153 (-3.07%)
At close: Jun 1, 2026
VIE:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -3.07% | 8,761 |
| May 29, 2026 | 4.99 | 5.00 | 4.95 | 4.99 | 4.99 | 1.36% | 9,826 |
| May 28, 2026 | 4.88 | 4.92 | 4.85 | 4.92 | 4.92 | 0.04% | 4,968 |
| May 27, 2026 | 4.87 | 4.93 | 4.87 | 4.92 | 4.92 | 3.02% | 6,136 |
| May 26, 2026 | 4.73 | 4.77 | 4.71 | 4.77 | 4.77 | -0.08% | - |
| May 25, 2026 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 4.14% | - |
| May 22, 2026 | 4.60 | 4.60 | 4.53 | 4.59 | 4.59 | 1.12% | - |
| May 21, 2026 | 4.57 | 4.60 | 4.50 | 4.54 | 4.54 | -0.96% | - |
| May 20, 2026 | 4.41 | 4.58 | 4.41 | 4.58 | 4.58 | 4.09% | - |
| May 19, 2026 | 4.45 | 4.48 | 4.40 | 4.40 | 4.40 | -0.23% | - |
| May 18, 2026 | 4.25 | 4.45 | 4.25 | 4.41 | 4.41 | 1.94% | - |
| May 15, 2026 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | -4.21% | - |
| May 14, 2026 | 4.58 | 4.58 | 4.49 | 4.52 | 4.52 | -0.53% | - |
| May 13, 2026 | 4.62 | 4.62 | 4.52 | 4.54 | 4.54 | -1.24% | - |
| May 12, 2026 | 4.77 | 4.77 | 4.60 | 4.60 | 4.60 | -3.30% | 512 |
| May 11, 2026 | 4.62 | 4.75 | 4.62 | 4.75 | 4.75 | 4.95% | - |
| May 8, 2026 | 4.63 | 4.63 | 4.45 | 4.53 | 4.53 | -1.07% | - |
| May 7, 2026 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | 1.28% | - |
| May 6, 2026 | 4.40 | 4.58 | 4.40 | 4.52 | 4.52 | 5.81% | 212 |
| May 5, 2026 | 4.24 | 4.30 | 4.24 | 4.27 | 4.27 | 1.38% | - |
| May 4, 2026 | 4.32 | 4.32 | 4.21 | 4.21 | 4.21 | -2.00% | - |
| Apr 30, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 1.49% | - |
| Apr 29, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -1.12% | - |
| Apr 28, 2026 | 4.33 | 4.33 | 4.29 | 4.29 | 4.29 | -1.43% | - |
| Apr 27, 2026 | 4.37 | 4.38 | 4.27 | 4.35 | 4.35 | -0.32% | 4,000 |
| Apr 24, 2026 | 4.39 | 4.39 | 4.31 | 4.36 | 4.36 | -0.46% | - |
| Apr 23, 2026 | 4.35 | 4.38 | 4.32 | 4.38 | 4.38 | -0.07% | - |
| Apr 22, 2026 | 4.54 | 4.54 | 4.38 | 4.38 | 4.38 | -3.88% | - |
| Apr 21, 2026 | 4.64 | 4.64 | 4.56 | 4.56 | 4.56 | -1.08% | - |
| Apr 20, 2026 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | -1.28% | - |
| Apr 17, 2026 | 4.44 | 4.67 | 4.44 | 4.67 | 4.67 | 3.34% | - |
| Apr 16, 2026 | 4.48 | 4.54 | 4.48 | 4.52 | 4.52 | -0.29% | - |
| Apr 15, 2026 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | 0.71% | - |
| Apr 14, 2026 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 3.31% | - |
| Apr 13, 2026 | 4.35 | 4.36 | 4.34 | 4.36 | 4.36 | -3.50% | - |
| Apr 10, 2026 | 4.49 | 4.53 | 4.45 | 4.52 | 4.52 | 1.69% | - |
| Apr 9, 2026 | 4.44 | 4.44 | 4.43 | 4.44 | 4.44 | -2.74% | - |
| Apr 8, 2026 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | 8.92% | 200 |
| Apr 7, 2026 | 4.22 | 4.23 | 4.19 | 4.19 | 4.19 | 0.94% | - |
| Apr 2, 2026 | 4.11 | 4.18 | 4.11 | 4.15 | 4.15 | -1.61% | - |
| Apr 1, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | 3.58% | - |
| Mar 31, 2026 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | 1.17% | - |
| Mar 30, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -2.11% | - |
| Mar 27, 2026 | 4.13 | 4.13 | 4.11 | 4.11 | 4.11 | -2.14% | - |
| Mar 26, 2026 | 4.19 | 4.20 | 4.16 | 4.20 | 4.20 | -0.43% | - |
| Mar 25, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | 2.38% | - |
| Mar 24, 2026 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -2.44% | - |
| Mar 23, 2026 | 3.85 | 4.23 | 3.85 | 4.23 | 4.23 | 6.45% | - |
| Mar 20, 2026 | 4.09 | 4.09 | 3.97 | 3.97 | 3.97 | -0.20% | - |
| Mar 19, 2026 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | -3.63% | - |