International Consolidated Airlines Group S.A. (ICAGY)
OTCMKTS · Delayed Price · Currency is USD
10.24
-0.03 (-0.29%)
Dec 5, 2025, 9:59 AM EST
ICAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.34 | 10.34 | 10.23 | 10.26 | - | -0.10% | 170 |
| Dec 4, 2025 | 10.30 | 10.30 | 10.19 | 10.27 | 10.27 | -1.63% | 47,708 |
| Dec 3, 2025 | 10.30 | 10.45 | 10.30 | 10.44 | 10.44 | 1.56% | 31,453 |
| Dec 2, 2025 | 10.29 | 10.30 | 10.21 | 10.28 | 10.28 | -0.58% | 32,802 |
| Dec 1, 2025 | 10.27 | 10.41 | 10.27 | 10.34 | 10.34 | -2.16% | 59,071 |
| Nov 28, 2025 | 10.46 | 10.62 | 10.46 | 10.57 | 10.48 | 0.36% | 9,967 |
| Nov 26, 2025 | 10.35 | 10.54 | 10.35 | 10.53 | 10.44 | 2.23% | 44,673 |
| Nov 25, 2025 | 10.00 | 10.32 | 10.00 | 10.30 | 10.21 | 1.38% | 31,470 |
| Nov 24, 2025 | 10.05 | 10.20 | 10.05 | 10.16 | 10.07 | 1.91% | 51,569 |
| Nov 21, 2025 | 9.86 | 9.97 | 9.84 | 9.97 | 9.88 | 1.84% | 51,883 |
| Nov 20, 2025 | 9.93 | 10.01 | 9.79 | 9.79 | 9.71 | -0.61% | 118,680 |
| Nov 19, 2025 | 9.85 | 9.93 | 9.80 | 9.85 | 9.77 | 1.55% | 78,699 |
| Nov 18, 2025 | 9.65 | 9.75 | 9.62 | 9.70 | 9.62 | -1.95% | 92,072 |
| Nov 17, 2025 | 9.92 | 10.05 | 9.87 | 9.89 | 9.81 | -2.63% | 44,679 |
| Nov 14, 2025 | 10.04 | 10.22 | 10.04 | 10.16 | 10.07 | -1.74% | 29,787 |
| Nov 13, 2025 | 10.41 | 10.48 | 10.31 | 10.34 | 10.25 | 0.98% | 52,174 |
| Nov 12, 2025 | 10.24 | 10.29 | 10.08 | 10.24 | 10.15 | 1.79% | 67,328 |
| Nov 11, 2025 | 10.05 | 10.10 | 10.03 | 10.06 | 9.97 | 0.60% | 116,609 |
| Nov 10, 2025 | 9.96 | 10.00 | 9.82 | 10.00 | 9.91 | 3.15% | 69,181 |
| Nov 7, 2025 | 9.76 | 9.82 | 9.58 | 9.70 | 9.61 | -10.48% | 183,084 |
| Nov 6, 2025 | 10.96 | 10.99 | 10.77 | 10.83 | 10.74 | -1.99% | 60,396 |
| Nov 5, 2025 | 10.97 | 11.08 | 10.97 | 11.05 | 10.96 | 1.20% | 20,399 |
| Nov 4, 2025 | 11.00 | 11.02 | 10.91 | 10.92 | 10.83 | -2.42% | 66,280 |
| Nov 3, 2025 | 11.13 | 11.22 | 11.09 | 11.19 | 11.09 | 2.19% | 49,751 |
| Oct 31, 2025 | 10.83 | 10.95 | 10.82 | 10.95 | 10.86 | 1.20% | 20,302 |
| Oct 30, 2025 | 10.60 | 10.88 | 10.60 | 10.82 | 10.73 | 1.41% | 28,315 |
| Oct 29, 2025 | 10.77 | 10.79 | 10.64 | 10.67 | 10.58 | -1.75% | 35,083 |
| Oct 28, 2025 | 10.90 | 10.93 | 10.86 | 10.86 | 10.77 | -0.09% | 23,655 |
| Oct 27, 2025 | 10.90 | 10.91 | 10.84 | 10.87 | 10.78 | 0.18% | 29,982 |
| Oct 24, 2025 | 10.76 | 10.85 | 10.75 | 10.85 | 10.76 | 1.31% | 32,488 |
| Oct 23, 2025 | 10.76 | 10.76 | 10.66 | 10.71 | 10.62 | 0.21% | 32,311 |
| Oct 22, 2025 | 10.67 | 10.74 | 10.64 | 10.69 | 10.60 | 2.28% | 32,582 |
| Oct 21, 2025 | 10.46 | 10.50 | 10.38 | 10.45 | 10.36 | -1.23% | 27,772 |
| Oct 20, 2025 | 10.58 | 10.62 | 10.52 | 10.58 | 10.49 | 0.71% | 37,701 |
| Oct 17, 2025 | 10.68 | 10.70 | 10.44 | 10.51 | 10.42 | -2.73% | 53,128 |
| Oct 16, 2025 | 10.83 | 10.87 | 10.66 | 10.80 | 10.71 | -0.37% | 110,179 |
| Oct 15, 2025 | 10.89 | 10.90 | 10.78 | 10.84 | 10.75 | -0.18% | 45,918 |
| Oct 14, 2025 | 10.58 | 10.89 | 10.58 | 10.86 | 10.77 | 0.18% | 47,012 |
| Oct 13, 2025 | 10.87 | 10.88 | 10.81 | 10.84 | 10.75 | 0.56% | 82,838 |
| Oct 10, 2025 | 10.86 | 10.92 | 10.77 | 10.78 | 10.69 | -1.10% | 41,385 |
| Oct 9, 2025 | 10.98 | 11.01 | 10.87 | 10.90 | 10.81 | 2.35% | 116,013 |
| Oct 8, 2025 | 10.58 | 10.68 | 10.51 | 10.65 | 10.56 | 2.21% | 90,992 |
| Oct 7, 2025 | 10.41 | 10.45 | 10.40 | 10.42 | 10.33 | 0.10% | 22,872 |
| Oct 6, 2025 | 10.35 | 10.42 | 10.29 | 10.41 | 10.32 | 0.77% | 61,487 |
| Oct 3, 2025 | 10.33 | 10.36 | 10.28 | 10.33 | 10.24 | -0.14% | 52,968 |
| Oct 2, 2025 | 10.30 | 10.37 | 10.22 | 10.35 | 10.26 | 1.42% | 45,254 |
| Oct 1, 2025 | 10.25 | 10.28 | 10.16 | 10.20 | 10.11 | -1.54% | 38,892 |
| Sep 30, 2025 | 10.31 | 10.38 | 10.30 | 10.36 | 10.27 | 0.97% | 48,833 |
| Sep 29, 2025 | 10.27 | 10.28 | 10.21 | 10.26 | 10.17 | 0.69% | 51,943 |
| Sep 26, 2025 | 10.18 | 10.21 | 10.16 | 10.19 | 10.10 | 0.59% | 22,559 |