International Consolidated Airlines Group S.A. (BIT:1IAG)
Italy · Delayed Price · Currency is EUR 5.60
+0.08 (1.49%)
At close: Jul 7, 2026
BIT:1IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 5.53 | 5.53 | 5.53 | 5.56 | 5.56 | -5.70% | 18 |
| Jun 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 7.21% | - |
| Jun 24, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.50 | 2.21% | - |
| Jun 23, 2026 | 5.35 | 5.44 | 5.35 | 5.42 | 5.38 | 0.44% | 116 |
| Jun 22, 2026 | 5.29 | 5.42 | 5.29 | 5.40 | 5.36 | 4.77% | 802 |
| Jun 19, 2026 | 5.27 | 5.27 | 5.25 | 5.15 | 5.11 | -3.38% | 546 |
| Jun 18, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.29 | 1.95% | - |
| Jun 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.19 | -0.11% | 53 |
| Jun 16, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.20 | 3.40% | - |
| Jun 15, 2026 | 5.17 | 5.17 | 5.17 | 5.06 | 5.03 | 0.28% | 237 |
| Jun 12, 2026 | 4.98 | 5.00 | 4.98 | 5.05 | 5.01 | 6.86% | 2,000 |
| Jun 11, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.69 | 0.68% | - |
| Jun 10, 2026 | 4.77 | 4.77 | 4.77 | 4.69 | 4.66 | -1.30% | 53 |
| Jun 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | -0.77% | - |
| Jun 8, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.76 | -1.52% | - |
| Jun 5, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | -0.29% | - |
| Jun 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.85 | 0.35% | - |
| Jun 3, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | -0.55% | - |
| Jun 2, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.86 | 0.97% | - |
| Jun 1, 2026 | 4.92 | 4.92 | 4.81 | 4.84 | 4.81 | 0.64% | 520 |
| May 29, 2026 | 4.98 | 4.98 | 4.98 | 4.81 | 4.78 | -2.15% | 2,500 |
| May 28, 2026 | 4.87 | 4.87 | 4.85 | 4.92 | 4.88 | 0.12% | 4,230 |
| May 27, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.88 | -1.66% | - |
| May 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | 5.18% | - |
| May 25, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.72 | 2.95% | - |
| May 22, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.58 | 1.59% | - |
| May 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.51 | -0.98% | - |
| May 20, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.55 | 4.68% | - |
| May 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | -0.59% | - |
| May 18, 2026 | 4.40 | 4.40 | 4.40 | 4.41 | 4.38 | 1.75% | 2,200 |
| May 15, 2026 | 4.38 | 4.38 | 4.38 | 4.33 | 4.30 | -3.11% | 500 |
| May 14, 2026 | 4.46 | 4.46 | 4.46 | 4.47 | 4.44 | -1.39% | 19 |
| May 13, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.50 | -1.65% | 400 |
| May 12, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.58 | -2.41% | - |
| May 11, 2026 | 4.64 | 4.71 | 4.64 | 4.72 | 4.69 | 5.75% | 29,829 |
| May 8, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.43 | -2.40% | - |
| May 7, 2026 | 4.60 | 4.60 | 4.60 | 4.58 | 4.54 | 1.28% | 2,000 |
| May 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | 6.33% | - |
| May 5, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.22 | 1.58% | - |
| May 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | -2.65% | - |
| Apr 30, 2026 | 4.32 | 4.32 | 4.32 | 4.30 | 4.27 | 2.33% | 100 |
| Apr 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | -1.91% | - |
| Apr 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | -0.95% | - |
| Apr 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | -0.67% | - |