International Consolidated Airlines Group S.A. (BIT:1IAG)
Italy · Delayed Price · Currency is EUR 4.817
+0.153 (3.28%)
At close: Jan 21, 2026
BIT:1IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.28% | - |
| Jan 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.81% | - |
| Jan 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.19% | - |
| Jan 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.51% | - |
| Jan 15, 2026 | 4.70 | 4.70 | 4.67 | 4.74 | 4.74 | 1.11% | 2,000 |
| Jan 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.59% | - |
| Jan 13, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.72% | - |
| Jan 12, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -3.16% | - |
| Jan 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.27% | - |
| Jan 8, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.99% | 51 |
| Jan 7, 2026 | 4.99 | 4.99 | 4.95 | 4.97 | 4.97 | -1.33% | 17,000 |
| Jan 6, 2026 | 5.00 | 5.00 | 5.00 | 5.03 | 5.03 | 2.59% | 500 |
| Jan 5, 2026 | 4.85 | 4.88 | 4.84 | 4.91 | 4.91 | 1.64% | 19,700 |
| Jan 2, 2026 | 4.77 | 4.82 | 4.77 | 4.83 | 4.83 | 1.47% | 5,200 |
| Dec 30, 2025 | 4.75 | 4.75 | 4.75 | 4.76 | 4.76 | 0.23% | 300 |
| Dec 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.15% | - |
| Dec 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.35% | - |
| Dec 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.50% | - |
| Dec 19, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.42% | - |
| Dec 18, 2025 | 4.77 | 4.77 | 4.77 | 4.81 | 4.81 | 0.54% | 62 |
| Dec 17, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.48% | - |
| Dec 16, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.70% | - |
| Dec 15, 2025 | 4.70 | 4.70 | 4.70 | 4.73 | 4.73 | 3.00% | 69 |
| Dec 12, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.32% | - |
| Dec 11, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.86% | - |
| Dec 10, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.65% | - |
| Dec 9, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.44 | -0.83% | 1,000 |
| Dec 8, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.06% | - |
| Dec 5, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.29% | - |
| Dec 4, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.36% | - |
| Dec 3, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.61% | - |
| Dec 2, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.80% | - |
| Dec 1, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.91% | - |
| Nov 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.29% | - |
| Nov 27, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.11% | - |
| Nov 26, 2025 | 4.46 | 4.46 | 4.46 | 4.53 | 4.49 | 1.80% | 500 |
| Nov 25, 2025 | 4.41 | 4.41 | 4.41 | 4.45 | 4.41 | 0.43% | - |
| Nov 24, 2025 | 4.44 | 4.44 | 4.44 | 4.43 | 4.39 | 2.73% | 1 |
| Nov 21, 2025 | 4.33 | 4.33 | 4.33 | 4.32 | 4.28 | -0.39% | 50 |
| Nov 20, 2025 | 4.30 | 4.30 | 4.30 | 4.33 | 4.29 | 1.05% | - |
| Nov 19, 2025 | 4.25 | 4.25 | 4.25 | 4.29 | 4.25 | 2.14% | - |
| Nov 18, 2025 | 4.16 | 4.16 | 4.16 | 4.20 | 4.16 | -2.87% | - |
| Nov 17, 2025 | 4.28 | 4.28 | 4.28 | 4.32 | 4.28 | -1.53% | - |
| Nov 14, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.35 | -2.32% | 100 |
| Nov 13, 2025 | 4.45 | 4.45 | 4.45 | 4.49 | 4.45 | 0.99% | - |
| Nov 12, 2025 | 4.40 | 4.43 | 4.40 | 4.45 | 4.41 | 1.72% | 1,217 |
| Nov 11, 2025 | 4.33 | 4.33 | 4.33 | 4.37 | 4.34 | 1.02% | 2,400 |
| Nov 10, 2025 | 4.35 | 4.35 | 4.35 | 4.33 | 4.29 | 3.24% | 20 |
| Nov 7, 2025 | 4.25 | 4.25 | 4.25 | 4.19 | 4.16 | -12.19% | 400 |
| Nov 6, 2025 | 4.73 | 4.73 | 4.73 | 4.78 | 4.73 | -1.10% | - |