International Consolidated Airlines Group S.A. (BME:IAG)
Spain · Delayed Price · Currency is EUR 4.421
+0.007 (0.16%)
At close: Dec 5, 2025
BME:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.43 | 4.47 | 4.42 | 4.44 | - | 0.66% | 763,477 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.38 | 4.41 | 4.41 | -1.36% | 5,436,435 |
| Dec 3, 2025 | 4.46 | 4.50 | 4.43 | 4.48 | 4.48 | 1.06% | 6,902,884 |
| Dec 2, 2025 | 4.47 | 4.48 | 4.42 | 4.43 | 4.43 | -1.18% | 7,198,485 |
| Dec 1, 2025 | 4.50 | 4.55 | 4.44 | 4.48 | 4.48 | -1.06% | 4,548,046 |
| Nov 28, 2025 | 4.54 | 4.55 | 4.50 | 4.53 | 4.53 | -0.11% | 3,142,309 |
| Nov 27, 2025 | 4.54 | 4.56 | 4.51 | 4.53 | 4.53 | -0.24% | 3,948,082 |
| Nov 26, 2025 | 4.49 | 4.55 | 4.40 | 4.55 | 4.51 | 1.81% | 7,662,526 |
| Nov 25, 2025 | 4.44 | 4.46 | 4.35 | 4.46 | 4.43 | 0.63% | 7,161,690 |
| Nov 24, 2025 | 4.35 | 4.44 | 4.34 | 4.44 | 4.40 | 2.69% | 12,280,810 |
| Nov 21, 2025 | 4.26 | 4.34 | 4.25 | 4.32 | 4.28 | -0.55% | 7,202,202 |
| Nov 20, 2025 | 4.34 | 4.37 | 4.29 | 4.34 | 4.31 | 1.45% | 6,254,376 |
| Nov 19, 2025 | 4.22 | 4.32 | 4.17 | 4.28 | 4.25 | 1.78% | 35,330,550 |
| Nov 18, 2025 | 4.23 | 4.26 | 4.16 | 4.21 | 4.17 | -2.84% | 14,687,950 |
| Nov 17, 2025 | 4.41 | 4.42 | 4.30 | 4.33 | 4.29 | -1.25% | 6,920,209 |
| Nov 14, 2025 | 4.43 | 4.44 | 4.32 | 4.39 | 4.35 | -2.32% | 7,343,006 |
| Nov 13, 2025 | 4.49 | 4.54 | 4.46 | 4.49 | 4.45 | 0.88% | 7,933,586 |
| Nov 12, 2025 | 4.37 | 4.47 | 4.36 | 4.45 | 4.41 | 2.25% | 10,397,850 |
| Nov 11, 2025 | 4.31 | 4.39 | 4.31 | 4.35 | 4.31 | 0.97% | 8,394,702 |
| Nov 10, 2025 | 4.26 | 4.35 | 4.26 | 4.31 | 4.27 | 3.46% | 13,387,320 |
| Nov 7, 2025 | 4.47 | 4.47 | 4.17 | 4.17 | 4.13 | -11.49% | 40,816,090 |
| Nov 6, 2025 | 4.80 | 4.84 | 4.68 | 4.71 | 4.67 | -2.61% | 8,175,887 |
| Nov 5, 2025 | 4.79 | 4.84 | 4.75 | 4.83 | 4.79 | 0.86% | 4,036,993 |
| Nov 4, 2025 | 4.84 | 4.85 | 4.77 | 4.79 | 4.75 | -1.86% | 5,297,838 |
| Nov 3, 2025 | 4.77 | 4.90 | 4.74 | 4.88 | 4.84 | 2.50% | 10,152,000 |
| Oct 31, 2025 | 4.71 | 4.76 | 4.69 | 4.76 | 4.72 | 1.15% | 6,619,053 |
| Oct 30, 2025 | 4.67 | 4.71 | 4.59 | 4.71 | 4.67 | 1.68% | 4,612,489 |
| Oct 29, 2025 | 4.69 | 4.70 | 4.59 | 4.63 | 4.59 | -1.30% | 5,823,887 |
| Oct 28, 2025 | 4.70 | 4.72 | 4.68 | 4.69 | 4.65 | 0.04% | 5,225,690 |
| Oct 27, 2025 | 4.72 | 4.72 | 4.68 | 4.69 | 4.65 | - | 3,619,170 |
| Oct 24, 2025 | 4.67 | 4.69 | 4.61 | 4.69 | 4.65 | 1.21% | 5,503,711 |
| Oct 23, 2025 | 4.62 | 4.67 | 4.60 | 4.64 | 4.60 | 0.09% | 6,624,302 |
| Oct 22, 2025 | 4.59 | 4.66 | 4.57 | 4.63 | 4.59 | 1.94% | 11,955,020 |
| Oct 21, 2025 | 4.58 | 4.59 | 4.49 | 4.54 | 4.50 | -0.42% | 4,658,131 |
| Oct 20, 2025 | 4.55 | 4.59 | 4.53 | 4.56 | 4.52 | 1.40% | 4,988,349 |
| Oct 17, 2025 | 4.62 | 4.62 | 4.50 | 4.50 | 4.46 | -3.93% | 9,088,519 |
| Oct 16, 2025 | 4.71 | 4.73 | 4.59 | 4.68 | 4.64 | -0.23% | 4,434,535 |
| Oct 15, 2025 | 4.74 | 4.77 | 4.69 | 4.69 | 4.65 | 0.23% | 7,920,709 |
| Oct 14, 2025 | 4.68 | 4.69 | 4.54 | 4.68 | 4.64 | -0.53% | 9,423,774 |
| Oct 13, 2025 | 4.71 | 4.73 | 4.66 | 4.71 | 4.67 | 0.41% | 3,861,356 |
| Oct 10, 2025 | 4.75 | 4.76 | 4.67 | 4.69 | 4.65 | -1.41% | 6,439,657 |
| Oct 9, 2025 | 4.64 | 4.79 | 4.61 | 4.76 | 4.72 | 2.99% | 15,860,070 |
| Oct 8, 2025 | 4.49 | 4.65 | 4.49 | 4.62 | 4.58 | 2.85% | 11,922,260 |
| Oct 7, 2025 | 4.47 | 4.50 | 4.43 | 4.49 | 4.45 | 0.54% | 6,633,441 |
| Oct 6, 2025 | 4.43 | 4.47 | 4.41 | 4.47 | 4.43 | 0.81% | 4,616,994 |
| Oct 3, 2025 | 4.45 | 4.47 | 4.41 | 4.43 | 4.39 | -0.11% | 5,443,922 |
| Oct 2, 2025 | 4.39 | 4.44 | 4.36 | 4.44 | 4.40 | 1.60% | 6,023,797 |
| Oct 1, 2025 | 4.40 | 4.42 | 4.33 | 4.37 | 4.33 | -1.51% | 7,973,020 |
| Sep 30, 2025 | 4.41 | 4.45 | 4.37 | 4.43 | 4.39 | 0.84% | 6,268,513 |
| Sep 29, 2025 | 4.40 | 4.43 | 4.37 | 4.40 | 4.36 | 0.34% | 3,306,570 |