International Consolidated Airlines Group S.A. (ICAGY)
OTCMKTS · Delayed Price · Currency is USD
9.49
-0.10 (-1.02%)
At close: Mar 27, 2026
ICAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.52 | 9.58 | 9.44 | 9.49 | 9.49 | -1.02% | 217,129 |
| Mar 26, 2026 | 9.70 | 9.76 | 9.57 | 9.59 | 9.59 | -1.86% | 146,546 |
| Mar 25, 2026 | 9.85 | 9.90 | 9.74 | 9.77 | 9.77 | 1.66% | 109,256 |
| Mar 24, 2026 | 9.56 | 9.73 | 9.53 | 9.61 | 9.61 | -2.09% | 239,491 |
| Mar 23, 2026 | 9.56 | 10.00 | 9.48 | 9.82 | 9.82 | 6.81% | 265,127 |
| Mar 20, 2026 | 9.33 | 9.33 | 9.10 | 9.19 | 9.19 | -2.24% | 272,557 |
| Mar 19, 2026 | 9.17 | 9.49 | 9.13 | 9.40 | 9.40 | -0.11% | 469,016 |
| Mar 18, 2026 | 9.58 | 9.63 | 9.41 | 9.41 | 9.41 | -1.26% | 114,580 |
| Mar 17, 2026 | 9.64 | 9.71 | 9.50 | 9.53 | 9.53 | 0.32% | 135,184 |
| Mar 16, 2026 | 9.31 | 9.58 | 9.30 | 9.50 | 9.50 | 1.17% | 700,680 |
| Mar 13, 2026 | 9.46 | 9.59 | 9.35 | 9.39 | 9.39 | -2.59% | 159,254 |
| Mar 12, 2026 | 9.80 | 9.80 | 9.62 | 9.64 | 9.64 | -4.46% | 139,451 |
| Mar 11, 2026 | 10.01 | 10.13 | 9.93 | 10.09 | 10.09 | 0.70% | 80,033 |
| Mar 10, 2026 | 9.94 | 10.19 | 9.90 | 10.02 | 10.02 | 1.52% | 245,551 |
| Mar 9, 2026 | 9.36 | 9.91 | 9.28 | 9.87 | 9.87 | 1.86% | 390,124 |
| Mar 6, 2026 | 9.69 | 9.75 | 9.56 | 9.69 | 9.69 | -2.91% | 450,696 |
| Mar 5, 2026 | 10.01 | 10.21 | 9.91 | 9.98 | 9.98 | -3.48% | 257,497 |
| Mar 4, 2026 | 10.33 | 10.40 | 10.19 | 10.34 | 10.34 | 0.10% | 461,913 |
| Mar 3, 2026 | 9.86 | 10.33 | 9.71 | 10.33 | 10.33 | -3.82% | 469,559 |
| Mar 2, 2026 | 10.75 | 10.88 | 10.65 | 10.74 | 10.74 | -5.79% | 157,735 |
| Feb 27, 2026 | 11.54 | 11.58 | 11.38 | 11.40 | 11.40 | -6.17% | 50,839 |
| Feb 26, 2026 | 12.35 | 12.36 | 12.11 | 12.15 | 12.15 | 0.41% | 44,562 |
| Feb 25, 2026 | 11.86 | 12.11 | 11.85 | 12.10 | 12.10 | 3.15% | 42,748 |
| Feb 24, 2026 | 11.55 | 11.78 | 11.54 | 11.73 | 11.73 | 1.12% | 22,381 |
| Feb 23, 2026 | 11.85 | 11.88 | 11.60 | 11.60 | 11.60 | -2.36% | 39,011 |
| Feb 20, 2026 | 11.75 | 11.95 | 11.75 | 11.88 | 11.88 | 1.58% | 77,628 |
| Feb 19, 2026 | 11.56 | 11.75 | 11.55 | 11.70 | 11.70 | -2.30% | 53,826 |
| Feb 18, 2026 | 11.73 | 12.04 | 11.65 | 11.97 | 11.97 | -0.58% | 59,276 |
| Feb 17, 2026 | 11.84 | 12.06 | 11.84 | 12.04 | 12.04 | 1.60% | 58,633 |
| Feb 13, 2026 | 11.76 | 11.85 | 11.74 | 11.85 | 11.85 | 0.77% | 37,817 |
| Feb 12, 2026 | 11.85 | 11.86 | 11.65 | 11.76 | 11.76 | 1.29% | 39,925 |
| Feb 11, 2026 | 11.77 | 11.78 | 11.58 | 11.61 | 11.61 | -2.52% | 26,461 |
| Feb 10, 2026 | 11.98 | 12.03 | 11.82 | 11.91 | 11.91 | -2.78% | 56,595 |
| Feb 9, 2026 | 12.13 | 12.25 | 12.08 | 12.25 | 12.25 | 2.51% | 62,409 |
| Feb 6, 2026 | 11.71 | 11.95 | 11.63 | 11.95 | 11.95 | 5.38% | 44,656 |
| Feb 5, 2026 | 11.59 | 11.59 | 11.31 | 11.34 | 11.34 | -4.71% | 76,863 |
| Feb 4, 2026 | 11.69 | 11.90 | 11.68 | 11.90 | 11.90 | 1.19% | 191,961 |
| Feb 3, 2026 | 11.51 | 11.80 | 11.51 | 11.76 | 11.76 | -0.34% | 113,004 |
| Feb 2, 2026 | 11.61 | 11.80 | 11.55 | 11.80 | 11.80 | 3.51% | 59,202 |
| Jan 30, 2026 | 11.50 | 11.52 | 11.35 | 11.40 | 11.40 | 0.35% | 31,283 |
| Jan 29, 2026 | 11.39 | 11.39 | 11.22 | 11.36 | 11.36 | -1.13% | 38,118 |
| Jan 28, 2026 | 11.30 | 11.49 | 11.30 | 11.49 | 11.49 | 0.26% | 27,877 |
| Jan 27, 2026 | 11.39 | 11.46 | 11.36 | 11.46 | 11.46 | 1.60% | 67,775 |
| Jan 26, 2026 | 11.36 | 11.36 | 11.26 | 11.28 | 11.28 | -1.14% | 32,508 |
| Jan 23, 2026 | 11.26 | 11.41 | 11.08 | 11.41 | 11.41 | -1.64% | 33,053 |
| Jan 22, 2026 | 11.45 | 11.66 | 11.45 | 11.60 | 11.60 | 1.93% | 49,359 |
| Jan 21, 2026 | 11.17 | 11.40 | 11.15 | 11.38 | 11.38 | 4.79% | 91,310 |
| Jan 20, 2026 | 10.87 | 10.97 | 10.84 | 10.86 | 10.86 | -1.15% | 70,823 |
| Jan 16, 2026 | 11.02 | 11.03 | 10.92 | 10.99 | 10.99 | 0.79% | 37,489 |
| Jan 15, 2026 | 10.87 | 10.98 | 10.81 | 10.90 | 10.90 | 0.28% | 53,921 |