International Consolidated Airlines Group S.A. (BME:IAG)
Spain · Delayed Price · Currency is EUR 5.19
-0.01 (-0.15%)
Aug 7, 2026, 1:45 PM CET
BME:IAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.17 | 5.18 | 5.13 | 5.14 | - | -1.27% | 891,993 |
| Aug 6, 2026 | 5.18 | 5.26 | 5.17 | 5.20 | 5.20 | 0.42% | 5,199,486 |
| Aug 5, 2026 | 5.15 | 5.21 | 5.13 | 5.18 | 5.18 | 1.57% | 6,646,332 |
| Aug 4, 2026 | 5.05 | 5.11 | 4.92 | 5.10 | 5.10 | 0.71% | 10,591,900 |
| Aug 3, 2026 | 5.17 | 5.21 | 5.05 | 5.06 | 5.06 | 0.20% | 6,635,809 |
| Jul 31, 2026 | 5.03 | 5.15 | 4.85 | 5.05 | 5.05 | -1.48% | 11,690,371 |
| Jul 30, 2026 | 5.02 | 5.17 | 5.01 | 5.13 | 5.13 | 1.50% | 5,415,450 |
| Jul 29, 2026 | 5.20 | 5.21 | 5.04 | 5.05 | 5.05 | -2.88% | 5,355,312 |
| Jul 28, 2026 | 5.19 | 5.23 | 5.13 | 5.20 | 5.20 | 0.89% | 5,605,347 |
| Jul 27, 2026 | 5.30 | 5.32 | 5.15 | 5.16 | 5.16 | 1.50% | 8,487,784 |
| Jul 24, 2026 | 4.97 | 5.10 | 4.96 | 5.08 | 5.08 | 2.71% | 5,013,973 |
| Jul 23, 2026 | 5.11 | 5.11 | 4.95 | 4.95 | 4.95 | -3.89% | 10,710,379 |
| Jul 22, 2026 | 5.16 | 5.20 | 5.11 | 5.15 | 5.15 | -0.66% | 5,294,090 |
| Jul 21, 2026 | 5.17 | 5.19 | 5.12 | 5.18 | 5.18 | 0.47% | 4,084,875 |
| Jul 20, 2026 | 5.15 | 5.24 | 5.11 | 5.16 | 5.16 | -1.19% | 5,730,042 |
| Jul 17, 2026 | 5.25 | 5.30 | 5.20 | 5.22 | 5.22 | -1.25% | 5,489,759 |
| Jul 16, 2026 | 5.35 | 5.38 | 5.27 | 5.29 | 5.29 | -1.42% | 4,382,586 |
| Jul 15, 2026 | 5.35 | 5.38 | 5.31 | 5.36 | 5.36 | -0.22% | 2,883,560 |
| Jul 14, 2026 | 5.30 | 5.37 | 5.22 | 5.37 | 5.37 | -0.48% | 8,044,057 |
| Jul 13, 2026 | 5.44 | 5.44 | 5.37 | 5.40 | 5.40 | -2.21% | 6,044,265 |
| Jul 10, 2026 | 5.49 | 5.58 | 5.46 | 5.52 | 5.52 | 1.06% | 5,385,416 |
| Jul 9, 2026 | 5.40 | 5.46 | 5.36 | 5.46 | 5.46 | 2.40% | 5,264,646 |
| Jul 8, 2026 | 5.53 | 5.54 | 5.30 | 5.34 | 5.34 | -4.58% | 11,242,910 |
| Jul 7, 2026 | 5.66 | 5.69 | 5.58 | 5.59 | 5.59 | -1.27% | 3,723,062 |
| Jul 6, 2026 | 5.63 | 5.71 | 5.63 | 5.66 | 5.66 | 1.69% | 5,782,094 |
| Jul 3, 2026 | 5.56 | 5.57 | 5.53 | 5.57 | 5.57 | -0.14% | 2,873,839 |
| Jul 2, 2026 | 5.46 | 5.61 | 5.46 | 5.58 | 5.58 | 2.31% | 6,809,632 |
| Jul 1, 2026 | 5.54 | 5.54 | 5.42 | 5.45 | 5.45 | -1.62% | 6,434,842 |
| Jun 30, 2026 | 5.55 | 5.57 | 5.48 | 5.54 | 5.54 | 0.58% | 4,970,519 |
| Jun 29, 2026 | 5.56 | 5.56 | 5.41 | 5.51 | 5.51 | -1.47% | 8,946,973 |
| Jun 26, 2026 | 5.62 | 5.67 | 5.49 | 5.59 | 5.59 | -1.20% | 8,147,014 |
| Jun 25, 2026 | 5.56 | 5.72 | 5.56 | 5.66 | 5.66 | 2.40% | 9,792,844 |
| Jun 24, 2026 | 5.45 | 5.57 | 5.42 | 5.57 | 5.53 | 2.73% | 10,065,068 |
| Jun 23, 2026 | 5.36 | 5.45 | 5.32 | 5.42 | 5.38 | 0.56% | 6,947,231 |
| Jun 22, 2026 | 5.24 | 5.42 | 5.24 | 5.39 | 5.35 | 2.71% | 9,755,774 |
| Jun 19, 2026 | 5.29 | 5.30 | 5.23 | 5.25 | 5.21 | -1.61% | 8,024,822 |
| Jun 18, 2026 | 5.23 | 5.37 | 5.22 | 5.33 | 5.30 | 1.87% | 11,426,370 |
| Jun 17, 2026 | 5.25 | 5.29 | 5.17 | 5.24 | 5.20 | -0.27% | 5,860,518 |
| Jun 16, 2026 | 5.20 | 5.25 | 5.16 | 5.25 | 5.21 | 1.16% | 4,800,775 |
| Jun 15, 2026 | 5.23 | 5.30 | 5.14 | 5.19 | 5.15 | 2.77% | 17,491,660 |
| Jun 12, 2026 | 4.90 | 5.05 | 4.89 | 5.05 | 5.01 | 7.13% | 20,515,680 |
| Jun 11, 2026 | 4.66 | 4.77 | 4.65 | 4.71 | 4.68 | 0.17% | 4,475,972 |
| Jun 10, 2026 | 4.78 | 4.79 | 4.68 | 4.71 | 4.67 | -0.88% | 5,962,462 |
| Jun 9, 2026 | 4.79 | 4.86 | 4.75 | 4.75 | 4.71 | -0.81% | 4,524,768 |
| Jun 8, 2026 | 4.79 | 4.85 | 4.71 | 4.79 | 4.75 | -1.70% | 6,838,739 |
| Jun 5, 2026 | 4.87 | 4.88 | 4.82 | 4.87 | 4.83 | 0.08% | 8,650,778 |
| Jun 4, 2026 | 4.89 | 4.94 | 4.84 | 4.87 | 4.83 | 0.12% | 7,408,648 |
| Jun 3, 2026 | 4.83 | 4.90 | 4.82 | 4.86 | 4.82 | -0.04% | 5,770,748 |
| Jun 2, 2026 | 4.93 | 4.96 | 4.86 | 4.86 | 4.83 | 0.19% | 5,800,067 |
| Jun 1, 2026 | 4.95 | 4.96 | 4.80 | 4.85 | 4.82 | -2.14% | 8,535,757 |