International Consolidated Airlines Group S.A. (BIT:1IAG)
Italy · Delayed Price · Currency is EUR 4.455
+0.154 (3.58%)
Last updated: Aug 14, 2025
BIT:1IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | - | - | - |
| Sep 4, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | - | - | - |
| Sep 3, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | - | - | - |
| Sep 2, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | - | -3.83% | 9,488 |
| Sep 1, 2025 | 4.41 | 4.55 | 4.41 | 4.55 | - | 1.29% | 815 |
| Aug 29, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | - | - |
| Aug 28, 2025 | 4.50 | 4.50 | 4.49 | 4.49 | - | -1.60% | 1 |
| Aug 27, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | - | - |
| Aug 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | - | - |
| Aug 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | - | - |
| Aug 22, 2025 | 4.49 | 4.56 | 4.49 | 4.56 | - | 1.72% | 400 |
| Aug 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | - | - |
| Aug 20, 2025 | 4.49 | 4.49 | 4.48 | 4.48 | - | -1.41% | 2,500 |
| Aug 19, 2025 | 4.49 | 4.55 | 4.49 | 4.55 | - | 2.09% | 3,500 |
| Aug 18, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Aug 14, 2025 | 4.49 | 4.49 | 4.46 | 4.46 | - | 3.58% | 300 |
| Aug 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Aug 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Aug 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Aug 8, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | - | -1.69% | 2,200 |
| Aug 7, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | - | - |
| Aug 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | - | - |
| Aug 5, 2025 | 4.37 | 4.38 | 4.37 | 4.38 | - | 1.93% | 41,100 |
| Aug 4, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | - | - | - |
| Aug 1, 2025 | 4.28 | 4.29 | 4.28 | 4.29 | - | -2.41% | 1,500 |
| Jul 31, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | - | 2.88% | 300 |
| Jul 30, 2025 | 4.31 | 4.31 | 4.28 | 4.28 | - | 0.28% | 60 |
| Jul 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | - | - |
| Jul 28, 2025 | 4.33 | 4.33 | 4.26 | 4.26 | - | -0.63% | 50 |
| Jul 25, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | - | -2.26% | 714 |
| Jul 24, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | - | - |
| Jul 23, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | - | - |
| Jul 22, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | - | - |
| Jul 21, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | - | - |
| Jul 18, 2025 | 4.46 | 4.46 | 4.39 | 4.39 | - | -0.84% | 626 |
| Jul 17, 2025 | 4.46 | 4.46 | 4.35 | 4.43 | - | 0.98% | 576 |
| Jul 16, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | - | 1.22% | 600 |
| Jul 15, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | - | - |
| Jul 14, 2025 | 4.30 | 4.33 | 4.29 | 4.33 | - | 1.81% | 2,685 |
| Jul 11, 2025 | 4.27 | 4.27 | 4.25 | 4.25 | - | -0.79% | 120 |
| Jul 10, 2025 | 4.21 | 4.29 | 4.20 | 4.29 | - | 7.66% | 2,800 |
| Jul 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | - | - |
| Jul 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | - | - |
| Jul 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | - | - |
| Jul 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | - | - |
| Jul 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | - | - |
| Jul 2, 2025 | 4.02 | 4.04 | 3.98 | 3.98 | - | 0.23% | 3,001 |
| Jul 1, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | - | - |
| Jun 30, 2025 | 3.93 | 3.97 | 3.93 | 3.97 | - | 2.11% | 25 |
| Jun 27, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |