International Consolidated Airlines Group S.A. (BME:IAG)
Spain · Delayed Price · Currency is EUR 4.505
+0.009 (0.20%)
Sep 5, 2025, 5:35 PM CET
BME:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.50 | 4.54 | 4.45 | 4.51 | 4.51 | 0.22% | 7,506,379 |
| Sep 4, 2025 | 4.47 | 4.52 | 4.39 | 4.50 | 4.50 | - | 7,870,120 |
| Sep 3, 2025 | 4.40 | 4.51 | 4.38 | 4.50 | 4.50 | 2.97% | 6,551,794 |
| Sep 2, 2025 | 4.53 | 4.54 | 4.33 | 4.37 | 4.37 | -3.96% | 8,389,380 |
| Sep 1, 2025 | 4.41 | 4.55 | 4.40 | 4.55 | 4.55 | 3.17% | 6,113,636 |
| Aug 29, 2025 | 4.48 | 4.48 | 4.38 | 4.41 | 4.41 | -1.78% | 6,297,916 |
| Aug 28, 2025 | 4.49 | 4.52 | 4.47 | 4.49 | 4.49 | 0.45% | 3,401,690 |
| Aug 27, 2025 | 4.55 | 4.57 | 4.44 | 4.47 | 4.47 | -1.76% | 6,597,452 |
| Aug 26, 2025 | 4.52 | 4.58 | 4.48 | 4.55 | 4.55 | 0.89% | 8,146,898 |
| Aug 25, 2025 | 4.54 | 4.55 | 4.51 | 4.51 | 4.51 | -1.10% | 3,191,157 |
| Aug 22, 2025 | 4.44 | 4.58 | 4.44 | 4.56 | 4.56 | 2.24% | 9,275,012 |
| Aug 21, 2025 | 4.47 | 4.49 | 4.41 | 4.46 | 4.46 | -0.45% | 7,054,427 |
| Aug 20, 2025 | 4.53 | 4.55 | 4.46 | 4.48 | 4.48 | -1.54% | 6,635,039 |
| Aug 19, 2025 | 4.52 | 4.55 | 4.49 | 4.55 | 4.55 | 0.66% | 8,877,240 |
| Aug 18, 2025 | 4.48 | 4.52 | 4.46 | 4.52 | 4.52 | 0.67% | 5,748,437 |
| Aug 15, 2025 | 4.49 | 4.49 | 4.43 | 4.49 | 4.49 | 0.67% | 6,915,042 |
| Aug 14, 2025 | 4.47 | 4.52 | 4.44 | 4.46 | 4.46 | - | 7,036,551 |
| Aug 13, 2025 | 4.49 | 4.52 | 4.44 | 4.46 | 4.46 | - | 9,410,137 |
| Aug 12, 2025 | 4.34 | 4.47 | 4.31 | 4.46 | 4.46 | 3.24% | 13,107,717 |
| Aug 11, 2025 | 4.31 | 4.38 | 4.28 | 4.32 | 4.32 | 0.47% | 6,380,428 |
| Aug 8, 2025 | 4.32 | 4.33 | 4.26 | 4.30 | 4.30 | - | 5,005,532 |
| Aug 7, 2025 | 4.30 | 4.35 | 4.24 | 4.30 | 4.30 | 0.23% | 9,299,030 |
| Aug 6, 2025 | 4.39 | 4.39 | 4.27 | 4.29 | 4.29 | -2.05% | 10,093,607 |
| Aug 5, 2025 | 4.36 | 4.41 | 4.33 | 4.38 | 4.38 | 1.15% | 8,890,357 |
| Aug 4, 2025 | 4.34 | 4.40 | 4.30 | 4.33 | 4.33 | 0.93% | 7,287,334 |
| Aug 1, 2025 | 4.44 | 4.54 | 4.23 | 4.29 | 4.29 | -2.50% | 20,367,684 |
| Jul 31, 2025 | 4.33 | 4.44 | 4.32 | 4.40 | 4.40 | 2.56% | 13,209,856 |
| Jul 30, 2025 | 4.27 | 4.33 | 4.26 | 4.29 | 4.29 | 0.47% | 5,915,496 |
| Jul 29, 2025 | 4.28 | 4.32 | 4.26 | 4.27 | 4.27 | 0.23% | 5,329,154 |
| Jul 28, 2025 | 4.34 | 4.35 | 4.24 | 4.26 | 4.26 | -0.47% | 9,969,403 |
| Jul 25, 2025 | 4.34 | 4.36 | 4.25 | 4.28 | 4.28 | -1.61% | 5,469,788 |
| Jul 24, 2025 | 4.37 | 4.39 | 4.31 | 4.35 | 4.35 | -0.23% | 9,376,358 |
| Jul 23, 2025 | 4.30 | 4.37 | 4.27 | 4.36 | 4.36 | 2.11% | 6,939,719 |
| Jul 22, 2025 | 4.38 | 4.41 | 4.22 | 4.27 | 4.27 | -2.51% | 11,476,016 |
| Jul 21, 2025 | 4.44 | 4.46 | 4.35 | 4.38 | 4.38 | -0.23% | 6,344,327 |
| Jul 18, 2025 | 4.46 | 4.47 | 4.37 | 4.39 | 4.39 | -1.13% | 7,854,763 |
| Jul 17, 2025 | 4.44 | 4.45 | 4.28 | 4.44 | 4.44 | 1.37% | 10,642,332 |
| Jul 16, 2025 | 4.34 | 4.46 | 4.34 | 4.38 | 4.38 | 0.69% | 11,644,565 |
| Jul 15, 2025 | 4.35 | 4.38 | 4.32 | 4.35 | 4.35 | 0.46% | 8,586,139 |
| Jul 14, 2025 | 4.22 | 4.33 | 4.20 | 4.33 | 4.33 | 1.64% | 11,127,383 |
| Jul 11, 2025 | 4.28 | 4.34 | 4.25 | 4.26 | 4.26 | -0.70% | 10,552,788 |
| Jul 10, 2025 | 4.22 | 4.30 | 4.12 | 4.29 | 4.29 | 2.14% | 16,488,203 |
| Jul 9, 2025 | 4.19 | 4.21 | 4.16 | 4.20 | 4.20 | 0.48% | 15,550,001 |
| Jul 8, 2025 | 4.13 | 4.20 | 4.13 | 4.18 | 4.18 | 1.46% | 10,223,337 |
| Jul 7, 2025 | 4.02 | 4.13 | 4.02 | 4.12 | 4.12 | 2.74% | 13,379,359 |
| Jul 4, 2025 | 3.99 | 4.03 | 3.98 | 4.01 | 4.01 | - | 6,636,058 |
| Jul 3, 2025 | 3.98 | 4.03 | 3.96 | 4.01 | 4.01 | 0.75% | 6,896,406 |
| Jul 2, 2025 | 4.01 | 4.05 | 3.98 | 3.98 | 3.98 | -0.50% | 8,741,393 |
| Jul 1, 2025 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | 0.25% | 9,392,904 |
| Jun 30, 2025 | 3.99 | 4.00 | 3.92 | 3.99 | 3.99 | 0.50% | 12,269,651 |