International Consolidated Airlines Group S.A. (VIE:IAG)
Austria
· Delayed Price · Currency is EUR 4.080
-0.092 (-2.21%)
At close: Mar 9, 2026
VIE:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.03 | 4.10 | 4.03 | 4.08 | - | -2.21% | 500 |
| Mar 6, 2026 | 4.34 | 4.34 | 4.17 | 4.17 | 4.17 | -4.20% | - |
| Mar 5, 2026 | 4.34 | 4.39 | 4.34 | 4.36 | 4.36 | -1.54% | - |
| Mar 4, 2026 | 4.36 | 4.44 | 4.36 | 4.42 | 4.42 | 3.03% | - |
| Mar 3, 2026 | 4.52 | 4.52 | 4.29 | 4.29 | 4.29 | -6.69% | - |
| Mar 2, 2026 | 4.47 | 4.60 | 4.47 | 4.60 | 4.60 | -4.90% | 949 |
| Feb 27, 2026 | 5.15 | 5.15 | 4.84 | 4.84 | 4.84 | -7.32% | - |
| Feb 26, 2026 | 5.09 | 5.22 | 5.09 | 5.22 | 5.22 | 3.37% | - |
| Feb 25, 2026 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 2.70% | - |
| Feb 24, 2026 | 4.95 | 4.95 | 4.91 | 4.92 | 4.92 | -2.29% | 2,000 |
| Feb 23, 2026 | 5.02 | 5.04 | 5.02 | 5.03 | 5.03 | 0.86% | - |
| Feb 20, 2026 | 4.99 | 5.01 | 4.98 | 4.99 | 4.99 | 1.05% | - |
| Feb 19, 2026 | 5.11 | 5.11 | 4.94 | 4.94 | 4.94 | -0.34% | - |
| Feb 18, 2026 | 5.09 | 5.11 | 4.95 | 4.95 | 4.95 | -1.86% | 200 |
| Feb 17, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | 0.12% | - |
| Feb 16, 2026 | 5.04 | 5.05 | 5.02 | 5.04 | 5.04 | 0.64% | - |
| Feb 13, 2026 | 4.97 | 5.02 | 4.97 | 5.01 | 5.01 | 1.95% | - |
| Feb 12, 2026 | 4.97 | 5.00 | 4.91 | 4.91 | 4.91 | -1.99% | - |
| Feb 11, 2026 | 5.03 | 5.03 | 4.96 | 5.01 | 5.01 | -0.63% | - |
| Feb 10, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.14% | - |
| Feb 9, 2026 | 5.09 | 5.13 | 5.09 | 5.10 | 5.10 | 2.39% | - |
| Feb 6, 2026 | 4.85 | 4.99 | 4.85 | 4.99 | 4.99 | 1.92% | - |
| Feb 5, 2026 | 5.01 | 5.01 | 4.89 | 4.89 | 4.89 | -2.38% | - |
| Feb 4, 2026 | 5.01 | 5.05 | 5.01 | 5.01 | 5.01 | 1.31% | - |
| Feb 3, 2026 | 5.00 | 5.01 | 4.95 | 4.95 | 4.95 | -0.08% | - |
| Feb 2, 2026 | 4.88 | 4.95 | 4.88 | 4.95 | 4.95 | 2.15% | - |
| Jan 30, 2026 | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | 1.36% | - |
| Jan 29, 2026 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | 0.21% | - |
| Jan 28, 2026 | 4.76 | 4.77 | 4.74 | 4.77 | 4.77 | -0.50% | - |
| Jan 27, 2026 | 4.77 | 4.79 | 4.71 | 4.79 | 4.79 | 0.19% | - |
| Jan 26, 2026 | 4.78 | 4.79 | 4.75 | 4.79 | 4.79 | -0.42% | - |
| Jan 23, 2026 | 4.90 | 4.90 | 4.79 | 4.81 | 4.81 | -2.40% | - |
| Jan 22, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 2.84% | - |
| Jan 21, 2026 | 4.78 | 4.79 | 4.72 | 4.79 | 4.79 | 2.68% | - |
| Jan 20, 2026 | 4.73 | 4.73 | 4.62 | 4.66 | 4.66 | -2.33% | - |
| Jan 19, 2026 | 4.69 | 4.77 | 4.69 | 4.77 | 4.77 | 0.06% | - |
| Jan 16, 2026 | 4.76 | 4.77 | 4.75 | 4.77 | 4.77 | 1.60% | - |
| Jan 15, 2026 | 4.72 | 4.72 | 4.69 | 4.70 | 4.70 | -1.18% | 1,400 |
| Jan 14, 2026 | 4.75 | 4.77 | 4.75 | 4.75 | 4.75 | -0.11% | - |
| Jan 13, 2026 | 4.79 | 4.79 | 4.73 | 4.76 | 4.76 | -0.85% | - |
| Jan 12, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -2.62% | - |
| Jan 9, 2026 | 4.98 | 4.98 | 4.93 | 4.93 | 4.93 | -1.12% | - |
| Jan 8, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 0.18% | - |
| Jan 7, 2026 | 5.04 | 5.04 | 4.96 | 4.97 | 4.97 | -0.38% | - |
| Jan 6, 2026 | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | 3.01% | - |
| Jan 5, 2026 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 0.33% | - |
| Jan 2, 2026 | 4.77 | 4.83 | 4.77 | 4.83 | 4.83 | 2.18% | - |
| Dec 30, 2025 | 4.73 | 4.74 | 4.73 | 4.73 | 4.73 | -0.69% | - |
| Dec 29, 2025 | 4.76 | 4.76 | 4.73 | 4.76 | 4.76 | -1.16% | - |
| Dec 23, 2025 | 4.83 | 4.83 | 4.80 | 4.82 | 4.82 | 0.23% | - |
| Dec 22, 2025 | 4.79 | 4.81 | 4.77 | 4.81 | 4.81 | 0.90% | - |
| Dec 19, 2025 | 4.80 | 4.80 | 4.75 | 4.76 | 4.76 | -0.42% | 1,000 |
| Dec 18, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | -0.71% | - |
| Dec 17, 2025 | 4.79 | 4.82 | 4.79 | 4.82 | 4.82 | 1.24% | - |
| Dec 16, 2025 | 4.75 | 4.76 | 4.74 | 4.76 | 4.76 | 0.38% | - |
| Dec 15, 2025 | 4.62 | 4.75 | 4.62 | 4.74 | 4.74 | 2.84% | 400 |
| Dec 12, 2025 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | 2.95% | - |
| Dec 11, 2025 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 0.97% | - |
| Dec 10, 2025 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.20% | - |
| Dec 9, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -1.40% | - |
| Dec 8, 2025 | 4.47 | 4.49 | 4.47 | 4.49 | 4.49 | 1.54% | - |
| Dec 5, 2025 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| 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 |