International Consolidated Airlines Group S.A. (VIE:IAG)
Austria · Delayed Price · Currency is EUR 5.12
-0.09 (-1.77%)
At close: Aug 27, 2026
VIE:IAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 1.42% | - |
| Jul 29, 2026 | 5.12 | 5.12 | 5.07 | 5.07 | 5.07 | -2.28% | - |
| Jul 28, 2026 | 5.19 | 5.19 | 5.17 | 5.19 | 5.19 | 0.35% | - |
| Jul 27, 2026 | 5.24 | 5.24 | 5.17 | 5.17 | 5.17 | 1.77% | - |
| Jul 24, 2026 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 1.82% | - |
| Jul 23, 2026 | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | -3.13% | - |
| Jul 22, 2026 | 5.16 | 5.19 | 5.12 | 5.15 | 5.15 | -0.31% | - |
| Jul 21, 2026 | 5.17 | 5.17 | 5.15 | 5.16 | 5.16 | -0.96% | - |
| Jul 20, 2026 | 5.15 | 5.21 | 5.15 | 5.21 | 5.21 | 0.04% | - |
| Jul 17, 2026 | 5.28 | 5.28 | 5.21 | 5.21 | 5.21 | -1.47% | - |
| Jul 16, 2026 | 5.36 | 5.36 | 5.28 | 5.29 | 5.29 | -1.38% | - |
| Jul 15, 2026 | 5.34 | 5.36 | 5.32 | 5.36 | 5.36 | 0.49% | - |
| Jul 14, 2026 | 5.28 | 5.34 | 5.24 | 5.34 | 5.34 | -1.07% | - |
| Jul 13, 2026 | 5.43 | 5.43 | 5.40 | 5.40 | 5.40 | -2.03% | - |
| Jul 10, 2026 | 5.54 | 5.55 | 5.51 | 5.51 | 5.51 | 1.92% | 147 |
| Jul 9, 2026 | 5.38 | 5.40 | 5.36 | 5.40 | 5.40 | 1.66% | - |
| Jul 8, 2026 | 5.33 | 5.41 | 5.32 | 5.32 | 5.32 | -4.94% | 110 |
| Jul 7, 2026 | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | -1.13% | - |
| Jul 6, 2026 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | 1.65% | - |
| Jul 3, 2026 | 5.56 | 5.56 | 5.54 | 5.56 | 5.56 | -0.22% | - |
| Jul 2, 2026 | 5.48 | 5.58 | 5.48 | 5.58 | 5.58 | 2.12% | - |
| Jul 1, 2026 | 5.55 | 5.55 | 5.45 | 5.46 | 5.46 | -1.34% | - |
| Jun 30, 2026 | 5.49 | 5.56 | 5.49 | 5.53 | 5.53 | 0.36% | - |
| Jun 29, 2026 | 5.51 | 5.51 | 5.49 | 5.51 | 5.51 | -0.86% | 481 |
| Jun 26, 2026 | 5.65 | 5.65 | 5.53 | 5.56 | 5.56 | -1.84% | 436 |
| Jun 25, 2026 | 5.61 | 5.71 | 5.61 | 5.67 | 5.67 | 2.92% | - |
| Jun 24, 2026 | 5.44 | 5.55 | 5.44 | 5.55 | 5.51 | 2.25% | 1,380 |
| Jun 23, 2026 | 5.38 | 5.42 | 5.35 | 5.42 | 5.38 | 0.48% | - |
| Jun 22, 2026 | 5.27 | 5.41 | 5.27 | 5.40 | 5.36 | 2.39% | - |
| Jun 19, 2026 | 5.29 | 5.29 | 5.25 | 5.27 | 5.23 | -1.16% | 141 |