International Consolidated Airlines Group S.A. (BME:IAG)
Spain · Delayed Price · Currency is EUR 5.15
+0.03 (0.67%)
Feb 26, 2026, 11:20 AM CET
BME:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 5.11 | 5.12 | 5.09 | 5.10 | - | -0.31% | 182,240 |
| Feb 25, 2026 | 5.00 | 5.12 | 4.98 | 5.11 | 5.11 | 2.77% | 7,502,187 |
| Feb 24, 2026 | 4.94 | 5.00 | 4.90 | 4.97 | 4.97 | 1.04% | 6,031,541 |
| Feb 23, 2026 | 4.99 | 5.05 | 4.92 | 4.92 | 4.92 | -1.74% | 5,868,260 |
| Feb 20, 2026 | 4.96 | 5.03 | 4.96 | 5.01 | 5.01 | 0.87% | 5,063,846 |
| Feb 19, 2026 | 5.10 | 5.14 | 4.90 | 4.97 | 4.97 | -2.03% | 10,978,692 |
| Feb 18, 2026 | 5.10 | 5.12 | 4.91 | 5.07 | 5.07 | -0.31% | 8,771,438 |
| Feb 17, 2026 | 5.03 | 5.09 | 4.95 | 5.09 | 5.09 | 0.99% | 4,870,763 |
| Feb 16, 2026 | 5.04 | 5.07 | 5.02 | 5.04 | 5.04 | 1.12% | 2,981,903 |
| Feb 13, 2026 | 4.92 | 5.04 | 4.92 | 4.98 | 4.98 | 1.03% | 3,938,519 |
| Feb 12, 2026 | 4.97 | 5.02 | 4.91 | 4.93 | 4.93 | 0.63% | 4,200,963 |
| Feb 11, 2026 | 5.00 | 5.03 | 4.90 | 4.90 | 4.90 | -2.31% | 5,997,734 |
| Feb 10, 2026 | 5.13 | 5.15 | 5.01 | 5.01 | 5.01 | -2.64% | 9,378,720 |
| Feb 9, 2026 | 5.05 | 5.15 | 5.04 | 5.15 | 5.15 | 2.14% | 8,051,694 |
| Feb 6, 2026 | 4.83 | 5.04 | 4.82 | 5.04 | 5.04 | 4.43% | 8,515,123 |
| Feb 5, 2026 | 5.03 | 5.03 | 4.82 | 4.83 | 4.83 | -3.40% | 5,884,620 |
| Feb 4, 2026 | 5.02 | 5.06 | 4.98 | 5.00 | 5.00 | -0.36% | 6,570,484 |
| Feb 3, 2026 | 5.02 | 5.03 | 4.93 | 5.02 | 5.02 | 0.32% | 6,815,850 |
| Feb 2, 2026 | 4.80 | 5.00 | 4.78 | 5.00 | 5.00 | 3.63% | 11,337,990 |
| Jan 30, 2026 | 4.78 | 4.86 | 4.75 | 4.83 | 4.83 | 1.97% | 7,397,014 |
| Jan 29, 2026 | 4.82 | 4.90 | 4.72 | 4.73 | 4.73 | -1.85% | 7,427,166 |
| Jan 28, 2026 | 4.77 | 4.82 | 4.71 | 4.82 | 4.82 | 0.73% | 6,763,190 |
| Jan 27, 2026 | 4.79 | 4.81 | 4.70 | 4.79 | 4.79 | 0.27% | 6,286,764 |
| Jan 26, 2026 | 4.85 | 4.85 | 4.73 | 4.77 | 4.77 | -1.08% | 4,631,115 |
| Jan 23, 2026 | 4.90 | 4.91 | 4.77 | 4.83 | 4.83 | -2.35% | 7,627,006 |
| Jan 22, 2026 | 4.87 | 4.97 | 4.87 | 4.94 | 4.94 | 2.51% | 8,316,453 |
| Jan 21, 2026 | 4.72 | 4.84 | 4.71 | 4.82 | 4.82 | 2.99% | 8,977,231 |
| Jan 20, 2026 | 4.71 | 4.73 | 4.61 | 4.68 | 4.68 | -1.22% | 5,411,173 |
| Jan 19, 2026 | 4.63 | 4.80 | 4.62 | 4.74 | 4.74 | -0.04% | 5,268,739 |
| Jan 16, 2026 | 4.76 | 4.78 | 4.72 | 4.74 | 4.74 | 0.02% | 4,544,394 |
| Jan 15, 2026 | 4.71 | 4.75 | 4.67 | 4.74 | 4.74 | 1.41% | 5,542,298 |
| Jan 14, 2026 | 4.76 | 4.81 | 4.67 | 4.67 | 4.67 | -0.70% | 8,225,875 |
| Jan 13, 2026 | 4.80 | 4.80 | 4.60 | 4.71 | 4.71 | -0.80% | 8,675,947 |
| Jan 12, 2026 | 4.86 | 4.86 | 4.71 | 4.74 | 4.74 | -3.05% | 10,388,010 |
| Jan 9, 2026 | 5.00 | 5.00 | 4.87 | 4.89 | 4.89 | -2.49% | 6,240,469 |
| Jan 8, 2026 | 4.96 | 5.03 | 4.96 | 5.02 | 5.02 | 0.88% | 5,331,111 |
| Jan 7, 2026 | 5.04 | 5.07 | 4.86 | 4.97 | 4.97 | -1.39% | 11,555,760 |
| Jan 6, 2026 | 4.92 | 5.04 | 4.92 | 5.04 | 5.04 | 2.92% | 14,600,150 |
| Jan 5, 2026 | 4.81 | 4.91 | 4.81 | 4.90 | 4.90 | 1.64% | 10,019,100 |
| Jan 2, 2026 | 4.76 | 4.85 | 4.75 | 4.82 | 4.82 | 1.54% | 6,129,045 |
| Dec 31, 2025 | 4.76 | 4.77 | 4.73 | 4.75 | 4.75 | -0.23% | 2,783,174 |
| Dec 30, 2025 | 4.72 | 4.77 | 4.71 | 4.76 | 4.76 | 0.21% | 4,638,924 |
| Dec 29, 2025 | 4.77 | 4.78 | 4.71 | 4.75 | 4.75 | -0.61% | 3,914,037 |
| Dec 24, 2025 | 4.79 | 4.79 | 4.75 | 4.78 | 4.78 | -0.38% | 1,831,973 |
| Dec 23, 2025 | 4.82 | 4.83 | 4.79 | 4.80 | 4.80 | -0.50% | 2,797,938 |
| Dec 22, 2025 | 4.82 | 4.83 | 4.76 | 4.82 | 4.82 | 0.67% | 4,097,793 |
| Dec 19, 2025 | 4.80 | 4.82 | 4.75 | 4.79 | 4.79 | -0.40% | 8,564,082 |
| Dec 18, 2025 | 4.77 | 4.81 | 4.74 | 4.81 | 4.81 | 0.46% | 4,241,943 |
| Dec 17, 2025 | 4.77 | 4.83 | 4.75 | 4.79 | 4.79 | 0.40% | 5,475,529 |
| Dec 16, 2025 | 4.74 | 4.79 | 4.73 | 4.77 | 4.77 | 0.93% | 5,926,536 |