International Consolidated Airlines Group S.A. (BIT:1IAG)
Italy · Delayed Price · Currency is EUR 4.846
+0.438 (9.94%)
Last updated: May 28, 2026, 1:59 PM CET
BIT:1IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.66% | - |
| May 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.18% | - |
| May 25, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.95% | - |
| May 22, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.59% | - |
| May 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.98% | - |
| May 20, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 4.68% | - |
| May 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.59% | - |
| May 18, 2026 | 4.40 | 4.40 | 4.40 | 4.41 | 4.41 | 1.75% | 2,200 |
| May 15, 2026 | 4.38 | 4.38 | 4.38 | 4.33 | 4.33 | -3.11% | 500 |
| May 14, 2026 | 4.46 | 4.46 | 4.46 | 4.47 | 4.47 | -1.39% | 19 |
| May 13, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.65% | 400 |
| May 12, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.41% | - |
| May 11, 2026 | 4.64 | 4.71 | 4.64 | 4.72 | 4.72 | 5.75% | 29,829 |
| May 8, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.40% | - |
| May 7, 2026 | 4.60 | 4.60 | 4.60 | 4.58 | 4.58 | 1.28% | 2,000 |
| 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 |