International Consolidated Airlines Group S.A. (BME:IAG)
Spain flag Spain · Delayed Price · Currency is EUR
4.432
+0.037 (0.84%)
Sep 30, 2025, 5:35 PM CET

BME:IAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20254.414.454.374.434.430.91%6,268,513
Sep 29, 20254.404.434.374.394.390.23%3,306,570
Sep 26, 20254.394.444.364.384.380.23%4,046,795
Sep 25, 20254.384.424.354.374.37-0.68%3,805,546
Sep 24, 20254.374.424.334.404.400.46%6,692,126
Sep 23, 20254.344.414.344.384.380.92%4,906,363
Sep 22, 20254.384.414.324.344.34-1.36%5,220,101
Sep 19, 20254.434.464.384.404.40-0.45%6,527,977
Sep 18, 20254.484.504.384.424.42-0.90%5,289,754
Sep 17, 20254.424.484.424.464.461.59%5,915,988
Sep 16, 20254.484.514.394.394.39-1.13%6,539,803
Sep 15, 20254.424.504.414.444.440.45%5,844,616
Sep 12, 20254.444.474.394.424.42-6,235,388
Sep 11, 20254.434.504.424.424.42-12,790,005
Sep 10, 20254.604.614.424.424.42-3.70%12,788,479
Sep 9, 20254.554.594.514.594.590.88%10,544,334
Sep 8, 20254.524.554.494.554.550.89%5,611,461
Sep 5, 20254.504.544.454.514.510.22%7,506,379
Sep 4, 20254.474.524.394.504.50-7,870,120
Sep 3, 20254.404.514.384.504.502.97%6,551,794
Sep 2, 20254.534.544.334.374.37-3.96%8,389,380
Sep 1, 20254.414.554.404.554.553.17%6,113,636
Aug 29, 20254.484.484.384.414.41-1.78%6,297,916
Aug 28, 20254.494.524.474.494.490.45%3,401,690
Aug 27, 20254.554.574.444.474.47-1.76%6,597,452
Aug 26, 20254.524.584.484.554.550.89%8,146,898
Aug 25, 20254.544.554.514.514.51-1.10%3,191,157
Aug 22, 20254.444.584.444.564.562.24%9,275,012
Aug 21, 20254.474.494.414.464.46-0.45%7,054,427
Aug 20, 20254.534.554.464.484.48-1.54%6,635,039
Aug 19, 20254.524.554.494.554.550.66%8,877,240
Aug 18, 20254.484.524.464.524.520.67%5,748,437
Aug 15, 20254.494.494.434.494.490.67%6,915,042
Aug 14, 20254.474.524.444.464.46-7,036,551
Aug 13, 20254.494.524.444.464.46-9,410,137
Aug 12, 20254.344.474.314.464.463.24%13,107,717
Aug 11, 20254.314.384.284.324.320.47%6,380,428
Aug 8, 20254.324.334.264.304.30-5,005,532
Aug 7, 20254.304.354.244.304.300.23%9,299,030
Aug 6, 20254.394.394.274.294.29-2.05%10,093,607
Aug 5, 20254.364.414.334.384.381.15%8,890,357
Aug 4, 20254.344.404.304.334.330.93%7,287,334
Aug 1, 20254.444.544.234.294.29-2.50%20,367,684
Jul 31, 20254.334.444.324.404.402.56%13,209,856
Jul 30, 20254.274.334.264.294.290.47%5,915,496
Jul 29, 20254.284.324.264.274.270.23%5,329,154
Jul 28, 20254.344.354.244.264.26-0.47%9,969,403
Jul 25, 20254.344.364.254.284.28-1.61%5,469,788
Jul 24, 20254.374.394.314.354.35-0.23%9,376,358
Jul 23, 20254.304.374.274.364.362.11%6,939,719