International Consolidated Airlines Group S.A. (BME:IAG)
Spain · Delayed Price · Currency is EUR 4.931
+0.061 (1.25%)
Sep 17, 2026, 1:34 PM CET
BME:IAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4.93 | 4.96 | 4.88 | 4.91 | - | 0.80% | 1,435,069 |
| 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 |
| Aug 28, 2026 | 5.14 | 5.15 | 5.10 | 5.12 | 5.12 | 0.47% | 2,534,435 |
| Aug 27, 2026 | 5.17 | 5.19 | 5.07 | 5.09 | 5.09 | -1.13% | 4,117,972 |
| Aug 26, 2026 | 5.21 | 5.25 | 5.15 | 5.15 | 5.15 | -0.08% | 6,081,736 |
| Aug 25, 2026 | 5.09 | 5.20 | 5.08 | 5.16 | 5.16 | 2.18% | 8,174,745 |
| Aug 24, 2026 | 4.96 | 5.06 | 4.96 | 5.05 | 5.05 | 2.25% | 3,694,739 |
| Aug 21, 2026 | 4.92 | 4.97 | 4.90 | 4.94 | 4.94 | 1.00% | 3,579,666 |
| Aug 20, 2026 | 4.98 | 5.00 | 4.87 | 4.89 | 4.89 | -1.93% | 6,338,887 |
| Aug 19, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | 0.04% | 4,098,138 |
| Aug 18, 2026 | 5.09 | 5.09 | 4.98 | 4.98 | 4.98 | -2.51% | 6,233,694 |
| Aug 17, 2026 | 5.22 | 5.22 | 5.11 | 5.11 | 5.11 | -1.43% | 3,627,391 |
| Aug 14, 2026 | 5.19 | 5.24 | 5.18 | 5.18 | 5.18 | 0.08% | 3,562,283 |
| Aug 13, 2026 | 5.19 | 5.24 | 5.16 | 5.18 | 5.18 | 0.19% | 4,186,614 |
| Aug 12, 2026 | 5.17 | 5.22 | 5.15 | 5.17 | 5.17 | 0.43% | 3,545,612 |
| Aug 11, 2026 | 5.08 | 5.19 | 5.06 | 5.15 | 5.15 | 0.82% | 4,272,868 |
| Aug 10, 2026 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | -1.05% | 3,258,544 |
| Aug 7, 2026 | 5.17 | 5.21 | 5.12 | 5.16 | 5.16 | -0.85% | 3,687,884 |
| 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 |