International Consolidated Airlines Group S.A. (BIT:1IAG)
Italy · Delayed Price · Currency is EUR 5.01
+0.04 (0.89%)
At close: Sep 4, 2026
BIT:1IAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.89% | - |
| Sep 3, 2026 | 4.90 | 4.90 | 4.90 | 4.97 | 4.97 | 1.57% | 455 |
| Sep 2, 2026 | 4.93 | 4.93 | 4.93 | 4.89 | 4.89 | -1.01% | 9 |
| Sep 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.30% | - |
| Aug 31, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -4.05% | - |
| Aug 28, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2.72% | - |
| Aug 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.44% | - |
| Aug 26, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Aug 25, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2.58% | - |
| Aug 24, 2026 | 5.02 | 5.02 | 5.02 | 5.05 | 5.05 | 0.48% | 2,000 |
| Aug 21, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.70% | - |
| Aug 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -4.00% | - |
| Aug 19, 2026 | 5.02 | 5.02 | 5.02 | 5.09 | 5.09 | 4.02% | 800 |
| Aug 18, 2026 | 5.00 | 5.00 | 5.00 | 4.90 | 4.90 | -4.32% | 2,157 |
| Aug 17, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.43% | - |
| Aug 14, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.31% | - |
| Aug 13, 2026 | 5.21 | 5.24 | 5.21 | 5.21 | 5.21 | 0.58% | 2,700 |
| Aug 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2.41% | - |
| Aug 11, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.13% | - |
| Aug 10, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.89% | - |
| Aug 7, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.04% | - |
| Aug 6, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.31% | - |
| Aug 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.12% | - |
| Aug 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.91% | - |
| Aug 3, 2026 | 5.05 | 5.05 | 5.05 | 5.25 | 5.25 | 1.90% | 470 |
| Jul 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.35% | - |
| Jul 30, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.46% | - |
| Jul 29, 2026 | 5.08 | 5.08 | 5.08 | 5.06 | 5.06 | -2.28% | 16 |
| Jul 28, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.12% | - |
| Jul 27, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.59% | - |
| Jul 24, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 6.27% | - |
| Jul 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -7.07% | - |
| Jul 22, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 3.25% | - |
| Jul 21, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -3.29% | - |
| Jul 20, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.56% | - |
| Jul 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3.91% | - |
| Jul 16, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -7.90% | - |
| Jul 15, 2026 | 5.31 | 5.31 | 5.31 | 5.50 | 5.50 | -0.43% | 402 |
| Jul 14, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 4.70% | - |
| Jul 13, 2026 | 5.43 | 5.43 | 5.43 | 5.27 | 5.27 | -6.43% | 50 |
| Jul 10, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 6.79% | - |
| Jul 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.68% | - |
| Jul 8, 2026 | 5.50 | 5.50 | 5.38 | 5.31 | 5.31 | -5.11% | 2,605 |
| Jul 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.49% | - |
| Jul 6, 2026 | 5.65 | 5.65 | 5.65 | 5.52 | 5.52 | -0.83% | 40 |
| Jul 3, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.36% | - |
| Jul 2, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 2.27% | - |
| Jul 1, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.78% | - |
| Jun 30, 2026 | 5.51 | 5.51 | 5.51 | 5.42 | 5.42 | -1.67% | 20 |
| Jun 29, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.97% | - |