International Consolidated Airlines Group S.A. (VIE:IAG)
Austria · Delayed Price · Currency is EUR 4.994
-0.116 (-2.27%)
At close: Oct 8, 2026
VIE:IAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.02 | 5.02 | 4.95 | 4.99 | 4.99 | -2.27% | - |
| Oct 7, 2026 | 5.15 | 5.17 | 5.11 | 5.11 | 5.11 | -0.85% | - |
| Oct 6, 2026 | 5.15 | 5.17 | 5.15 | 5.15 | 5.15 | 0.78% | - |
| Oct 5, 2026 | 5.13 | 5.13 | 5.11 | 5.11 | 5.11 | -1.24% | - |
| Oct 2, 2026 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 1.33% | - |
| Oct 1, 2026 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | -0.39% | - |
| Sep 30, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.35% | - |
| Sep 29, 2026 | 5.11 | 5.15 | 5.11 | 5.15 | 5.15 | 0.70% | - |
| Sep 28, 2026 | 5.10 | 5.11 | 5.09 | 5.11 | 5.11 | 0.51% | - |
| Sep 25, 2026 | 5.11 | 5.11 | 5.08 | 5.09 | 5.09 | 0.71% | - |
| Sep 24, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -0.59% | - |
| Sep 23, 2026 | 5.14 | 5.14 | 5.08 | 5.08 | 5.08 | -1.70% | - |
| Sep 22, 2026 | 5.10 | 5.17 | 5.10 | 5.17 | 5.17 | 3.48% | - |
| Sep 21, 2026 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 2.02% | - |
| Sep 18, 2026 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | -1.13% | - |
| Sep 17, 2026 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 3.47% | - |
| Sep 16, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | -0.85% | - |
| Sep 15, 2026 | 4.77 | 4.83 | 4.77 | 4.83 | 4.83 | 1.73% | - |
| Sep 14, 2026 | 4.75 | 4.76 | 4.74 | 4.74 | 4.74 | -2.51% | - |
| Sep 11, 2026 | 4.84 | 4.87 | 4.84 | 4.87 | 4.87 | 1.27% | - |
| Sep 10, 2026 | 4.87 | 4.90 | 4.81 | 4.81 | 4.81 | -0.72% | - |
| Sep 9, 2026 | 4.89 | 4.89 | 4.84 | 4.84 | 4.84 | -2.16% | - |
| Sep 8, 2026 | 4.98 | 4.98 | 4.94 | 4.95 | 4.95 | -1.22% | - |
| Sep 7, 2026 | 5.01 | 5.01 | 4.98 | 5.01 | 5.01 | 0.08% | - |
| Sep 4, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 0.50% | - |
| Sep 3, 2026 | 4.94 | 4.98 | 4.92 | 4.98 | 4.98 | 0.44% | - |
| Sep 2, 2026 | 4.89 | 4.96 | 4.89 | 4.96 | 4.96 | 0.22% | - |
| Sep 1, 2026 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | -1.94% | - |
| Aug 31, 2026 | 5.07 | 5.07 | 5.04 | 5.04 | 5.04 | -1.45% | - |
| Aug 28, 2026 | 5.14 | 5.14 | 5.11 | 5.12 | 5.12 | -0.04% | - |
| Aug 27, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -1.77% | - |
| Aug 26, 2026 | 5.22 | 5.25 | 5.21 | 5.21 | 5.21 | 0.81% | 1 |
| Aug 25, 2026 | 5.12 | 5.18 | 5.12 | 5.17 | 5.17 | 2.62% | - |
| Aug 24, 2026 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | 1.68% | - |
| Aug 21, 2026 | 4.93 | 4.96 | 4.93 | 4.96 | 4.96 | 1.25% | - |
| Aug 20, 2026 | 4.97 | 4.97 | 4.89 | 4.89 | 4.89 | -2.78% | - |
| Aug 19, 2026 | 5.01 | 5.03 | 5.01 | 5.03 | 5.03 | 0.28% | - |
| Aug 18, 2026 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | -2.49% | - |
| Aug 17, 2026 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | -1.11% | - |
| Aug 14, 2026 | 5.19 | 5.21 | 5.19 | 5.21 | 5.21 | -0.61% | - |
| Aug 13, 2026 | 5.18 | 5.24 | 5.18 | 5.24 | 5.24 | 0.85% | 200 |
| Aug 12, 2026 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | 0.43% | - |
| Aug 11, 2026 | 5.14 | 5.17 | 5.14 | 5.17 | 5.17 | 0.86% | - |
| Aug 10, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.35% | - |
| Aug 7, 2026 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | -0.19% | - |
| Aug 6, 2026 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | 0.97% | - |
| Aug 5, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.62% | - |
| Aug 4, 2026 | 5.00 | 5.08 | 4.94 | 5.08 | 5.08 | 0.12% | 1,646 |
| Aug 3, 2026 | 5.14 | 5.14 | 5.06 | 5.07 | 5.07 | -0.90% | - |
| Jul 31, 2026 | 4.91 | 5.12 | 4.91 | 5.12 | 5.12 | -0.47% | - |