International Consolidated Airlines Group S.A. (BME:IAG)
Spain · Delayed Price · Currency is EUR 5.19
+0.06 (1.13%)
Nov 6, 2026, 5:35 PM CET
BME:IAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.98 | 5.24 | 4.93 | 5.19 | 5.19 | 1.13% | 8,023,136 |
| Nov 5, 2026 | 5.33 | 5.39 | 5.08 | 5.13 | 5.13 | -1.69% | 10,680,768 |
| Nov 4, 2026 | 5.00 | 5.22 | 5.00 | 5.22 | 5.22 | 4.54% | 8,782,632 |
| Nov 3, 2026 | 4.93 | 5.12 | 4.93 | 5.00 | 5.00 | -0.26% | 4,972,374 |
| Nov 2, 2026 | 4.89 | 5.04 | 4.88 | 5.01 | 5.01 | 3.62% | 5,409,534 |
| Oct 30, 2026 | 4.87 | 4.92 | 4.83 | 4.83 | 4.83 | -1.57% | 3,994,710 |
| Oct 29, 2026 | 4.82 | 4.96 | 4.82 | 4.91 | 4.91 | 1.80% | 3,278,047 |
| Oct 28, 2026 | 4.90 | 4.93 | 4.82 | 4.82 | 4.82 | -1.21% | 2,968,946 |
| Oct 27, 2026 | 4.88 | 4.95 | 4.78 | 4.88 | 4.88 | -0.53% | 4,901,939 |
| Oct 26, 2026 | 4.78 | 4.93 | 4.76 | 4.91 | 4.91 | 3.96% | 4,062,083 |
| Oct 23, 2026 | 4.84 | 4.85 | 4.71 | 4.72 | 4.72 | -3.12% | 5,792,944 |
| Oct 22, 2026 | 4.90 | 4.93 | 4.84 | 4.87 | 4.87 | -2.54% | 5,378,211 |
| Oct 21, 2026 | 4.88 | 5.00 | 4.85 | 5.00 | 5.00 | 1.46% | 4,086,628 |
| Oct 20, 2026 | 4.84 | 5.05 | 4.79 | 4.93 | 4.93 | 0.86% | 6,266,472 |
| Oct 19, 2026 | 4.86 | 4.89 | 4.81 | 4.89 | 4.89 | -0.83% | 4,924,709 |
| Oct 16, 2026 | 4.94 | 4.95 | 4.90 | 4.93 | 4.93 | 0.80% | 3,497,863 |
| Oct 15, 2026 | 4.88 | 4.94 | 4.86 | 4.89 | 4.89 | 0.25% | 3,518,222 |
| Oct 14, 2026 | 4.92 | 4.94 | 4.85 | 4.88 | 4.88 | -0.41% | 4,051,821 |
| Oct 13, 2026 | 4.98 | 5.02 | 4.89 | 4.90 | 4.90 | -1.25% | 3,535,053 |
| Oct 12, 2026 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | 0.75% | 2,719,988 |
| Oct 9, 2026 | 5.03 | 5.04 | 4.91 | 4.92 | 4.92 | -0.61% | 6,382,648 |
| Oct 8, 2026 | 5.08 | 5.08 | 4.93 | 4.95 | 4.95 | -3.23% | 7,557,411 |
| Oct 7, 2026 | 5.13 | 5.19 | 5.09 | 5.12 | 5.12 | -1.24% | 4,012,492 |
| Oct 6, 2026 | 5.15 | 5.21 | 5.13 | 5.18 | 5.18 | 1.37% | 4,334,736 |
| Oct 5, 2026 | 5.20 | 5.20 | 5.09 | 5.11 | 5.11 | -1.28% | 4,350,983 |
| Oct 2, 2026 | 5.10 | 5.19 | 5.09 | 5.18 | 5.18 | 1.89% | 5,432,173 |
| Oct 1, 2026 | 5.11 | 5.13 | 5.04 | 5.08 | 5.08 | -0.78% | 4,392,738 |
| Sep 30, 2026 | 5.15 | 5.20 | 5.10 | 5.12 | 5.12 | 0.35% | 3,689,429 |
| Sep 29, 2026 | 5.12 | 5.17 | 5.08 | 5.10 | 5.10 | 0.12% | 2,546,619 |
| Sep 28, 2026 | 5.11 | 5.13 | 5.07 | 5.10 | 5.10 | 0.55% | 3,902,447 |
| Sep 25, 2026 | 5.07 | 5.11 | 5.04 | 5.07 | 5.07 | 1.66% | 2,625,534 |
| Sep 24, 2026 | 5.02 | 5.07 | 4.98 | 4.99 | 4.99 | -1.48% | 2,808,457 |
| Sep 23, 2026 | 5.16 | 5.18 | 5.02 | 5.06 | 5.06 | -1.09% | 3,493,923 |
| Sep 22, 2026 | 5.03 | 5.23 | 4.98 | 5.12 | 5.12 | 1.63% | 10,704,494 |
| Sep 21, 2026 | 4.95 | 5.03 | 4.93 | 5.03 | 5.03 | 2.67% | 4,320,251 |
| Sep 18, 2026 | 4.93 | 4.96 | 4.88 | 4.90 | 4.90 | -0.26% | 5,685,554 |
| Sep 17, 2026 | 4.93 | 4.96 | 4.88 | 4.92 | 4.92 | 0.94% | 3,758,232 |
| Sep 16, 2026 | 4.78 | 4.91 | 4.77 | 4.87 | 4.87 | 2.08% | 4,975,747 |
| Sep 15, 2026 | 4.78 | 4.85 | 4.74 | 4.77 | 4.77 | -0.27% | 4,412,606 |
| Sep 14, 2026 | 4.80 | 4.83 | 4.73 | 4.78 | 4.78 | -2.07% | 5,570,946 |
| Sep 11, 2026 | 4.84 | 4.89 | 4.82 | 4.89 | 4.89 | 1.64% | 3,004,491 |
| Sep 10, 2026 | 4.84 | 4.91 | 4.79 | 4.81 | 4.81 | -0.70% | 6,359,933 |
| Sep 9, 2026 | 4.90 | 4.92 | 4.83 | 4.84 | 4.84 | -2.20% | 6,644,616 |
| Sep 8, 2026 | 4.98 | 4.98 | 4.91 | 4.95 | 4.95 | -0.70% | 3,944,809 |
| Sep 7, 2026 | 5.00 | 5.04 | 4.97 | 4.98 | 4.98 | -0.80% | 2,840,106 |
| Sep 4, 2026 | 4.99 | 5.04 | 4.97 | 5.02 | 5.02 | 1.25% | 3,869,991 |
| Sep 3, 2026 | 4.94 | 4.99 | 4.90 | 4.96 | 4.96 | 1.37% | 5,662,094 |
| Sep 2, 2026 | 4.90 | 4.99 | 4.87 | 4.90 | 4.90 | -0.81% | 8,061,639 |
| Sep 1, 2026 | 5.01 | 5.02 | 4.94 | 4.94 | 4.94 | -1.50% | 6,894,900 |
| Aug 31, 2026 | 5.08 | 5.09 | 5.01 | 5.01 | 5.01 | -2.11% | 5,165,010 |