International Consolidated Airlines Group S.A. (BME:IAG)
Spain · Delayed Price · Currency is EUR 4.959
+0.043 (0.87%)
May 29, 2026, 5:41 PM CET
BME:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.98 | 5.01 | 4.94 | 4.96 | 4.96 | 0.87% | 17,253,416 |
| May 28, 2026 | 4.84 | 4.95 | 4.83 | 4.92 | 4.92 | 0.33% | 6,951,365 |
| May 27, 2026 | 4.79 | 4.95 | 4.79 | 4.90 | 4.90 | 2.81% | 13,034,274 |
| May 26, 2026 | 4.72 | 4.80 | 4.69 | 4.77 | 4.77 | - | 10,445,790 |
| May 25, 2026 | 4.73 | 4.78 | 4.72 | 4.77 | 4.77 | 3.74% | 7,949,063 |
| May 22, 2026 | 4.61 | 4.63 | 4.53 | 4.59 | 4.59 | 1.55% | 6,649,921 |
| May 21, 2026 | 4.58 | 4.63 | 4.48 | 4.52 | 4.52 | -1.16% | 7,665,621 |
| May 20, 2026 | 4.39 | 4.60 | 4.37 | 4.58 | 4.58 | 4.28% | 8,335,823 |
| May 19, 2026 | 4.45 | 4.49 | 4.36 | 4.39 | 4.39 | -0.79% | 6,331,752 |
| May 18, 2026 | 4.26 | 4.50 | 4.23 | 4.42 | 4.42 | 2.41% | 10,799,520 |
| May 15, 2026 | 4.39 | 4.39 | 4.30 | 4.32 | 4.32 | -2.79% | 12,633,920 |
| May 14, 2026 | 4.56 | 4.58 | 4.44 | 4.44 | 4.44 | -1.57% | 6,490,147 |
| May 13, 2026 | 4.62 | 4.62 | 4.50 | 4.52 | 4.52 | -1.48% | 11,405,710 |
| May 12, 2026 | 4.71 | 4.80 | 4.58 | 4.58 | 4.58 | -3.11% | 139,334,800 |
| May 11, 2026 | 4.65 | 4.76 | 4.58 | 4.73 | 4.73 | 6.05% | 28,651,990 |
| May 8, 2026 | 4.34 | 4.54 | 4.32 | 4.46 | 4.46 | -2.62% | 11,830,010 |
| May 7, 2026 | 4.59 | 4.65 | 4.54 | 4.58 | 4.58 | 1.31% | 11,514,140 |
| May 6, 2026 | 4.36 | 4.61 | 4.35 | 4.52 | 4.52 | 6.48% | 14,163,880 |
| May 5, 2026 | 4.22 | 4.30 | 4.21 | 4.25 | 4.25 | 1.58% | 6,803,040 |
| May 4, 2026 | 4.37 | 4.37 | 4.17 | 4.18 | 4.18 | -3.08% | 4,963,595 |
| Apr 30, 2026 | 4.16 | 4.33 | 4.14 | 4.31 | 4.31 | 2.54% | 6,481,573 |
| Apr 29, 2026 | 4.30 | 4.31 | 4.20 | 4.21 | 4.21 | -1.77% | 5,740,793 |
| Apr 28, 2026 | 4.30 | 4.34 | 4.25 | 4.28 | 4.28 | -0.88% | 6,075,890 |
| Apr 27, 2026 | 4.37 | 4.38 | 4.31 | 4.32 | 4.32 | -0.46% | 3,535,606 |
| Apr 24, 2026 | 4.37 | 4.41 | 4.30 | 4.34 | 4.34 | -1.70% | 5,916,719 |
| Apr 23, 2026 | 4.33 | 4.42 | 4.29 | 4.42 | 4.42 | 1.08% | 9,056,338 |
| Apr 22, 2026 | 4.53 | 4.56 | 4.33 | 4.37 | 4.37 | -3.17% | 14,576,740 |
| Apr 21, 2026 | 4.61 | 4.65 | 4.50 | 4.51 | 4.51 | -2.06% | 21,257,460 |
| Apr 20, 2026 | 4.56 | 4.62 | 4.54 | 4.61 | 4.61 | -2.17% | 9,266,235 |
| Apr 17, 2026 | 4.47 | 4.74 | 4.43 | 4.71 | 4.71 | 5.94% | 17,417,380 |
| Apr 16, 2026 | 4.55 | 4.58 | 4.43 | 4.44 | 4.44 | -1.90% | 12,436,830 |
| Apr 15, 2026 | 4.55 | 4.60 | 4.52 | 4.53 | 4.53 | -0.24% | 8,307,765 |
| Apr 14, 2026 | 4.45 | 4.54 | 4.44 | 4.54 | 4.54 | 3.09% | 8,852,996 |
| Apr 13, 2026 | 4.35 | 4.41 | 4.32 | 4.41 | 4.41 | -1.17% | 7,835,079 |
| Apr 10, 2026 | 4.51 | 4.55 | 4.45 | 4.46 | 4.46 | 0.07% | 8,203,371 |
| Apr 9, 2026 | 4.43 | 4.47 | 4.40 | 4.45 | 4.45 | -0.60% | 7,167,445 |
| Apr 8, 2026 | 4.56 | 4.57 | 4.46 | 4.48 | 4.48 | 8.53% | 19,201,870 |
| Apr 7, 2026 | 4.22 | 4.25 | 4.11 | 4.13 | 4.13 | -1.88% | 9,638,737 |
| Apr 2, 2026 | 4.12 | 4.28 | 4.09 | 4.21 | 4.21 | -0.92% | 7,727,267 |
| Apr 1, 2026 | 4.26 | 4.27 | 4.19 | 4.25 | 4.25 | 5.65% | 15,892,950 |
| Mar 31, 2026 | 4.04 | 4.09 | 4.02 | 4.02 | 4.02 | -0.25% | 11,852,930 |
| Mar 30, 2026 | 4.06 | 4.09 | 4.00 | 4.03 | 4.03 | -1.99% | 13,834,340 |
| Mar 27, 2026 | 4.16 | 4.17 | 4.08 | 4.11 | 4.11 | -0.99% | 8,895,146 |
| Mar 26, 2026 | 4.18 | 4.21 | 4.15 | 4.15 | 4.15 | -1.73% | 7,271,225 |
| Mar 25, 2026 | 4.26 | 4.28 | 4.17 | 4.23 | 4.23 | 1.95% | 10,930,950 |
| Mar 24, 2026 | 4.20 | 4.21 | 4.09 | 4.15 | 4.15 | -0.65% | 8,123,230 |
| Mar 23, 2026 | 3.87 | 4.29 | 3.82 | 4.17 | 4.17 | 4.61% | 19,860,900 |
| Mar 20, 2026 | 4.06 | 4.10 | 3.95 | 3.99 | 3.99 | 0.38% | 13,581,700 |
| Mar 19, 2026 | 4.04 | 4.05 | 3.96 | 3.97 | 3.97 | -4.08% | 15,239,170 |
| Mar 18, 2026 | 4.21 | 4.25 | 4.11 | 4.14 | 4.14 | 0.73% | 11,572,060 |