International Consolidated Airlines Group S.A. (BME:IAG)
Spain · Delayed Price · Currency is EUR 4.764
+0.054 (1.15%)
Oct 31, 2025, 5:35 PM CET
BME:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.71 | 4.76 | 4.68 | 4.76 | 4.76 | 1.06% | 6,619,053 |
| Oct 30, 2025 | 4.67 | 4.71 | 4.59 | 4.71 | 4.71 | 1.73% | 4,612,489 |
| Oct 29, 2025 | 4.68 | 4.70 | 4.59 | 4.63 | 4.63 | -1.28% | 5,823,887 |
| Oct 28, 2025 | 4.70 | 4.72 | 4.68 | 4.69 | 4.69 | - | 5,225,690 |
| Oct 27, 2025 | 4.72 | 4.72 | 4.68 | 4.69 | 4.69 | - | 3,619,170 |
| Oct 24, 2025 | 4.67 | 4.69 | 4.61 | 4.69 | 4.69 | 1.08% | 5,503,711 |
| Oct 23, 2025 | 4.62 | 4.67 | 4.60 | 4.64 | 4.64 | 0.22% | 6,624,302 |
| Oct 22, 2025 | 4.59 | 4.66 | 4.57 | 4.63 | 4.63 | 1.98% | 11,955,029 |
| Oct 21, 2025 | 4.58 | 4.59 | 4.49 | 4.54 | 4.54 | -0.44% | 4,658,131 |
| Oct 20, 2025 | 4.55 | 4.59 | 4.53 | 4.56 | 4.56 | 1.33% | 4,988,349 |
| Oct 17, 2025 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | -3.85% | 9,093,119 |
| Oct 16, 2025 | 4.71 | 4.73 | 4.59 | 4.68 | 4.68 | -0.21% | 4,434,535 |
| Oct 15, 2025 | 4.74 | 4.77 | 4.69 | 4.69 | 4.69 | 0.21% | 7,920,709 |
| Oct 14, 2025 | 4.68 | 4.69 | 4.54 | 4.68 | 4.68 | -0.64% | 9,423,774 |
| Oct 13, 2025 | 4.71 | 4.73 | 4.66 | 4.71 | 4.71 | 0.43% | 3,861,356 |
| Oct 10, 2025 | 4.75 | 4.76 | 4.67 | 4.69 | 4.69 | -1.47% | 6,439,657 |
| Oct 9, 2025 | 4.64 | 4.79 | 4.61 | 4.76 | 4.76 | 3.03% | 15,860,075 |
| Oct 8, 2025 | 4.49 | 4.65 | 4.49 | 4.62 | 4.62 | 2.90% | 11,922,268 |
| Oct 7, 2025 | 4.47 | 4.50 | 4.43 | 4.49 | 4.49 | 0.45% | 6,633,441 |
| Oct 6, 2025 | 4.43 | 4.47 | 4.41 | 4.47 | 4.47 | 0.90% | 4,616,994 |
| Oct 3, 2025 | 4.45 | 4.47 | 4.41 | 4.43 | 4.43 | - | 5,443,922 |
| Oct 2, 2025 | 4.39 | 4.43 | 4.36 | 4.43 | 4.43 | 1.37% | 6,023,797 |
| Oct 1, 2025 | 4.40 | 4.42 | 4.33 | 4.37 | 4.37 | -1.35% | 7,973,020 |
| Sep 30, 2025 | 4.41 | 4.45 | 4.37 | 4.43 | 4.43 | 0.91% | 6,268,513 |
| Sep 29, 2025 | 4.40 | 4.43 | 4.37 | 4.39 | 4.39 | 0.23% | 3,306,570 |
| Sep 26, 2025 | 4.39 | 4.44 | 4.36 | 4.38 | 4.38 | 0.23% | 4,046,795 |
| Sep 25, 2025 | 4.38 | 4.42 | 4.35 | 4.37 | 4.37 | -0.68% | 3,805,546 |
| Sep 24, 2025 | 4.37 | 4.42 | 4.33 | 4.40 | 4.40 | 0.46% | 6,692,126 |
| Sep 23, 2025 | 4.34 | 4.41 | 4.34 | 4.38 | 4.38 | 0.92% | 4,906,363 |
| Sep 22, 2025 | 4.38 | 4.41 | 4.32 | 4.34 | 4.34 | -1.36% | 5,220,101 |
| Sep 19, 2025 | 4.43 | 4.46 | 4.38 | 4.40 | 4.40 | -0.45% | 6,527,977 |
| Sep 18, 2025 | 4.48 | 4.50 | 4.38 | 4.42 | 4.42 | -0.90% | 5,289,754 |
| Sep 17, 2025 | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | 1.59% | 5,915,988 |
| Sep 16, 2025 | 4.48 | 4.51 | 4.39 | 4.39 | 4.39 | -1.13% | 6,539,803 |
| Sep 15, 2025 | 4.42 | 4.50 | 4.41 | 4.44 | 4.44 | 0.45% | 5,844,616 |
| Sep 12, 2025 | 4.44 | 4.47 | 4.39 | 4.42 | 4.42 | - | 6,235,388 |
| Sep 11, 2025 | 4.43 | 4.50 | 4.42 | 4.42 | 4.42 | - | 12,790,005 |
| Sep 10, 2025 | 4.60 | 4.61 | 4.42 | 4.42 | 4.42 | -3.70% | 12,788,479 |
| Sep 9, 2025 | 4.55 | 4.59 | 4.51 | 4.59 | 4.59 | 0.88% | 10,544,334 |
| Sep 8, 2025 | 4.52 | 4.55 | 4.49 | 4.55 | 4.55 | 0.89% | 5,611,461 |
| 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 |