International Consolidated Airlines Group S.A. (VIE:IAG)
Austria · Delayed Price · Currency is EUR 5.56
-0.10 (-1.84%)
At close: Jun 26, 2026
VIE:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,380 |
| 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 |
| Jun 18, 2026 | 5.24 | 5.33 | 5.24 | 5.33 | 5.30 | 2.03% | 165 |
| Jun 17, 2026 | 5.24 | 5.29 | 5.23 | 5.23 | 5.19 | -0.11% | - |
| Jun 16, 2026 | 5.19 | 5.23 | 5.19 | 5.23 | 5.20 | 1.75% | - |
| Jun 15, 2026 | 5.21 | 5.21 | 5.14 | 5.14 | 5.11 | 2.27% | 635 |
| Jun 12, 2026 | 4.93 | 5.03 | 4.93 | 5.03 | 4.99 | 6.61% | - |
| Jun 11, 2026 | 4.65 | 4.75 | 4.65 | 4.72 | 4.68 | 0.28% | - |
| Jun 10, 2026 | 4.79 | 4.79 | 4.71 | 4.71 | 4.67 | -1.30% | 2,484 |
| Jun 9, 2026 | 4.80 | 4.85 | 4.77 | 4.77 | 4.73 | -0.65% | 300 |
| Jun 8, 2026 | 4.74 | 4.83 | 4.74 | 4.80 | 4.76 | -1.05% | 4,968 |
| Jun 5, 2026 | 4.85 | 4.88 | 4.84 | 4.85 | 4.81 | -1.10% | 9,074 |
| Jun 4, 2026 | 4.90 | 4.92 | 4.85 | 4.90 | 4.87 | 1.24% | 2,574 |
| Jun 3, 2026 | 4.83 | 4.91 | 4.81 | 4.84 | 4.81 | -1.12% | - |
| Jun 2, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | 4.86 | 1.37% | - |
| Jun 1, 2026 | 4.95 | 4.95 | 4.83 | 4.83 | 4.80 | -3.07% | 8,761 |
| May 29, 2026 | 4.99 | 5.00 | 4.95 | 4.99 | 4.95 | 1.36% | 9,826 |
| May 28, 2026 | 4.88 | 4.92 | 4.85 | 4.92 | 4.88 | 0.04% | 4,968 |
| May 27, 2026 | 4.87 | 4.93 | 4.87 | 4.92 | 4.88 | 3.02% | 6,136 |
| May 26, 2026 | 4.73 | 4.77 | 4.71 | 4.77 | 4.74 | -0.08% | - |
| May 25, 2026 | 4.74 | 4.78 | 4.74 | 4.78 | 4.74 | 4.14% | - |
| May 22, 2026 | 4.60 | 4.60 | 4.53 | 4.59 | 4.55 | 1.12% | - |
| May 21, 2026 | 4.57 | 4.60 | 4.50 | 4.54 | 4.50 | -0.96% | - |
| May 20, 2026 | 4.41 | 4.58 | 4.41 | 4.58 | 4.55 | 4.09% | - |
| May 19, 2026 | 4.45 | 4.48 | 4.40 | 4.40 | 4.37 | -0.23% | - |
| May 18, 2026 | 4.25 | 4.45 | 4.25 | 4.41 | 4.38 | 1.94% | - |
| May 15, 2026 | 4.37 | 4.37 | 4.33 | 4.33 | 4.29 | -4.21% | - |
| May 14, 2026 | 4.58 | 4.58 | 4.49 | 4.52 | 4.48 | -0.53% | - |
| May 13, 2026 | 4.62 | 4.62 | 4.52 | 4.54 | 4.51 | -1.24% | - |
| May 12, 2026 | 4.77 | 4.77 | 4.60 | 4.60 | 4.56 | -3.30% | 512 |
| May 11, 2026 | 4.62 | 4.75 | 4.62 | 4.75 | 4.72 | 4.95% | - |
| May 8, 2026 | 4.63 | 4.63 | 4.45 | 4.53 | 4.50 | -1.07% | - |
| May 7, 2026 | 4.57 | 4.58 | 4.57 | 4.58 | 4.54 | 1.28% | - |
| May 6, 2026 | 4.40 | 4.58 | 4.40 | 4.52 | 4.49 | 5.81% | 212 |
| May 5, 2026 | 4.24 | 4.30 | 4.24 | 4.27 | 4.24 | 1.38% | - |
| May 4, 2026 | 4.32 | 4.32 | 4.21 | 4.21 | 4.18 | -2.00% | - |
| Apr 30, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.27 | 1.49% | - |
| Apr 29, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.21 | -1.12% | - |
| Apr 28, 2026 | 4.33 | 4.33 | 4.29 | 4.29 | 4.25 | -1.43% | - |
| Apr 27, 2026 | 4.37 | 4.38 | 4.27 | 4.35 | 4.32 | -0.32% | 4,000 |
| Apr 24, 2026 | 4.39 | 4.39 | 4.31 | 4.36 | 4.33 | -0.46% | - |
| Apr 23, 2026 | 4.35 | 4.38 | 4.32 | 4.38 | 4.35 | -0.07% | - |
| Apr 22, 2026 | 4.54 | 4.54 | 4.38 | 4.38 | 4.35 | -3.88% | - |
| Apr 21, 2026 | 4.64 | 4.64 | 4.56 | 4.56 | 4.53 | -1.08% | - |
| Apr 20, 2026 | 4.57 | 4.61 | 4.57 | 4.61 | 4.58 | -1.28% | - |
| Apr 17, 2026 | 4.44 | 4.67 | 4.44 | 4.67 | 4.64 | 3.34% | - |