International Consolidated Airlines Group S.A. (BIT:1IAG)
Italy · Delayed Price · Currency is EUR 4.298
0.00 (0.00%)
Last updated: May 5, 2026, 9:00 AM CET
BIT:1IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 6.33% | - |
| May 5, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.58% | - |
| May 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.65% | - |
| Apr 30, 2026 | 4.32 | 4.32 | 4.32 | 4.30 | 4.30 | 2.33% | 100 |
| Apr 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.91% | - |
| Apr 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.95% | - |
| Apr 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.67% | - |
| Apr 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.25% | - |
| Apr 23, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.36% | - |
| Apr 22, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.76% | - |
| Apr 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.89% | - |
| Apr 20, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.92% | - |
| Apr 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.86% | - |
| Apr 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.42% | - |
| Apr 15, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.22% | - |
| Apr 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.97% | - |
| Apr 13, 2026 | 4.34 | 4.34 | 4.33 | 4.40 | 4.40 | -1.63% | 1,035 |
| Apr 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.72% | - |
| Apr 9, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 9.03% | 943 |
| Apr 8, 2026 | 4.52 | 4.58 | 4.08 | 4.08 | 4.08 | -1.31% | 9,286 |
| Apr 7, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.06% | - |
| Apr 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.64% | - |
| Apr 1, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 5.26% | - |
| Mar 31, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.07% | - |
| Mar 30, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.99% | - |
| Mar 27, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.18% | - |
| Mar 26, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.12% | 1 |
| Mar 25, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.94% | - |
| Mar 24, 2026 | 4.19 | 4.19 | 4.19 | 4.13 | 4.13 | -1.13% | 150 |
| Mar 23, 2026 | 3.83 | 4.24 | 3.83 | 4.18 | 4.18 | 4.17% | 824 |
| Mar 20, 2026 | 4.00 | 4.00 | 4.00 | 4.01 | 4.01 | 0.93% | 80 |
| Mar 19, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -4.01% | - |
| Mar 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.63% | 80 |
| Mar 17, 2026 | 4.11 | 4.13 | 4.11 | 4.11 | 4.11 | 0.69% | 1,123 |
| Mar 16, 2026 | 4.00 | 4.07 | 4.00 | 4.08 | 4.08 | -0.34% | 50,000 |
| Mar 13, 2026 | 4.16 | 4.16 | 4.14 | 4.10 | 4.10 | -2.57% | 567 |
| Mar 12, 2026 | 4.25 | 4.25 | 4.25 | 4.21 | 4.21 | -2.57% | 1 |
| Mar 11, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.05% | - |
| Mar 10, 2026 | 4.35 | 4.35 | 4.35 | 4.36 | 4.36 | 5.39% | 1,900 |
| Mar 9, 2026 | 4.03 | 4.10 | 4.00 | 4.14 | 4.14 | -0.93% | 1,200 |
| Mar 6, 2026 | 4.38 | 4.38 | 4.19 | 4.18 | 4.18 | -2.29% | 1,296 |
| Mar 5, 2026 | 4.38 | 4.38 | 4.28 | 4.28 | 4.28 | -3.52% | 1,020 |
| Mar 4, 2026 | 4.31 | 4.49 | 4.31 | 4.43 | 4.43 | 2.95% | 26,040 |
| Mar 3, 2026 | 4.50 | 4.50 | 4.29 | 4.31 | 4.31 | -6.41% | 1,390 |
| Mar 2, 2026 | 4.56 | 4.62 | 4.56 | 4.60 | 4.60 | -5.00% | 1,535 |
| Feb 27, 2026 | 5.50 | 5.50 | 4.85 | 4.84 | 4.84 | -7.60% | 1,788 |
| Feb 26, 2026 | 5.20 | 5.20 | 5.20 | 5.24 | 5.24 | 2.38% | 50 |
| Feb 25, 2026 | 5.07 | 5.07 | 5.07 | 5.12 | 5.12 | 2.96% | 300 |
| Feb 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.77% | - |
| Feb 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.58% | - |