International Consolidated Airlines Group S.A. (ICAGY)
OTCMKTS · Delayed Price · Currency is USD
11.15
+0.64 (6.07%)
At close: Apr 17, 2026
ICAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 11.09 | 11.25 | 11.00 | 11.15 | 11.15 | 6.07% | 73,241 |
| Apr 16, 2026 | 10.71 | 10.72 | 10.45 | 10.51 | 10.51 | -2.67% | 45,337 |
| Apr 15, 2026 | 10.74 | 10.80 | 10.69 | 10.80 | 10.80 | 0.75% | 279,856 |
| Apr 14, 2026 | 10.67 | 10.77 | 10.66 | 10.72 | 10.72 | 2.29% | 102,667 |
| Apr 13, 2026 | 10.23 | 10.48 | 10.20 | 10.48 | 10.48 | -0.29% | 118,058 |
| Apr 10, 2026 | 10.64 | 10.64 | 10.44 | 10.51 | 10.51 | - | 66,863 |
| Apr 9, 2026 | 10.41 | 10.57 | 10.23 | 10.51 | 10.51 | 0.10% | 162,952 |
| Apr 8, 2026 | 10.73 | 10.76 | 10.43 | 10.50 | 10.50 | 7.53% | 135,705 |
| Apr 7, 2026 | 9.69 | 9.80 | 9.56 | 9.77 | 9.77 | -0.36% | 199,221 |
| Apr 6, 2026 | 9.96 | 9.96 | 9.53 | 9.80 | 9.80 | -0.10% | 174,312 |
| Apr 2, 2026 | 9.41 | 9.93 | 9.41 | 9.81 | 9.81 | -1.31% | 156,510 |
| Apr 1, 2026 | 9.83 | 9.96 | 9.77 | 9.94 | 9.94 | 4.30% | 231,639 |
| Mar 31, 2026 | 9.32 | 9.53 | 9.25 | 9.53 | 9.53 | 4.27% | 171,919 |
| Mar 30, 2026 | 9.27 | 9.35 | 9.14 | 9.14 | 9.14 | -3.69% | 250,809 |
| 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 |