International Consolidated Airlines Group S.A. (BIT:1IAG)
Italy
· Delayed Price · Currency is EUR 4.276
-0.156 (-3.52%)
At close: Mar 5, 2026
BIT:1IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.38 | 4.38 | 4.19 | 4.18 | 4.18 | -2.29% | 1,296 |
| Mar 5, 2026 | 4.38 | 4.38 | 4.28 | 4.28 | 4.28 | -3.52% | 1,020 |
| Mar 4, 2026 | 4.31 | 4.49 | 4.31 | 4.43 | 4.43 | 2.95% | 26,040 |
| Mar 3, 2026 | 4.50 | 4.50 | 4.29 | 4.31 | 4.31 | -6.41% | 1,390 |
| Mar 2, 2026 | 4.56 | 4.62 | 4.56 | 4.60 | 4.60 | -5.00% | 1,535 |
| Feb 27, 2026 | 5.50 | 5.50 | 4.85 | 4.84 | 4.84 | -7.60% | 1,788 |
| Feb 26, 2026 | 5.20 | 5.20 | 5.20 | 5.24 | 5.24 | 2.38% | 50 |
| Feb 25, 2026 | 5.07 | 5.07 | 5.07 | 5.12 | 5.12 | 2.96% | 300 |
| Feb 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.77% | - |
| Feb 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.58% | - |
| Feb 20, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.03% | - |
| Feb 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.07% | - |
| Feb 18, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% | - |
| Feb 17, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.44% | - |
| Feb 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.79% | 500 |
| Feb 13, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.02% | - |
| Feb 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.06% | - |
| Feb 11, 2026 | 5.00 | 5.00 | 5.00 | 4.91 | 4.91 | -2.11% | 50 |
| Feb 10, 2026 | 5.04 | 5.04 | 5.04 | 5.02 | 5.02 | -2.49% | 99 |
| Feb 9, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 2.31% | 1,268 |
| Feb 6, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 3.86% | - |
| Feb 5, 2026 | 4.99 | 4.99 | 4.99 | 4.84 | 4.84 | -3.22% | 120 |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.16% | - |
| Feb 3, 2026 | 4.98 | 4.98 | 4.98 | 5.00 | 5.00 | -0.02% | 2,500 |
| Feb 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.82% | - |
| Jan 30, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.35% | - |
| Jan 29, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.27% | - |
| Jan 28, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.59% | - |
| Jan 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.31% | - |
| Jan 26, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.91% | - |
| Jan 23, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.81% | - |
| Jan 22, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2.76% | - |
| Jan 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.28% | - |
| Jan 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.81% | - |
| Jan 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.19% | - |
| Jan 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.51% | - |
| Jan 15, 2026 | 4.70 | 4.70 | 4.67 | 4.74 | 4.74 | 1.11% | 2,000 |
| Jan 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.59% | - |
| Jan 13, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.72% | - |
| Jan 12, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -3.16% | - |
| Jan 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.27% | - |
| Jan 8, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.99% | 51 |
| Jan 7, 2026 | 4.99 | 4.99 | 4.95 | 4.97 | 4.97 | -1.33% | 17,000 |
| Jan 6, 2026 | 5.00 | 5.00 | 5.00 | 5.03 | 5.03 | 2.59% | 500 |
| Jan 5, 2026 | 4.85 | 4.88 | 4.84 | 4.91 | 4.91 | 1.64% | 19,700 |
| Jan 2, 2026 | 4.77 | 4.82 | 4.77 | 4.83 | 4.83 | 1.47% | 5,200 |
| Dec 30, 2025 | 4.75 | 4.75 | 4.75 | 4.76 | 4.76 | 0.23% | 300 |
| Dec 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.15% | - |
| Dec 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.35% | - |
| Dec 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.50% | - |
| Dec 19, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.42% | - |
| Dec 18, 2025 | 4.77 | 4.77 | 4.77 | 4.81 | 4.81 | 0.54% | 62 |
| Dec 17, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.48% | - |
| Dec 16, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.70% | - |
| Dec 15, 2025 | 4.70 | 4.70 | 4.70 | 4.73 | 4.73 | 3.00% | 69 |
| Dec 12, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.32% | - |
| Dec 11, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.86% | - |
| Dec 10, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.65% | - |
| Dec 9, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.44 | -0.83% | 1,000 |
| Dec 8, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.06% | - |
| Dec 5, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.29% | - |
| Dec 4, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.36% | - |
| Dec 3, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.61% | - |
| Dec 2, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.80% | - |
| Dec 1, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.91% | - |
| Nov 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.29% | - |
| Nov 27, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.11% | - |
| Nov 26, 2025 | 4.46 | 4.46 | 4.46 | 4.53 | 4.49 | 1.80% | 500 |
| Nov 25, 2025 | 4.41 | 4.41 | 4.41 | 4.45 | 4.41 | 0.43% | - |
| Nov 24, 2025 | 4.44 | 4.44 | 4.44 | 4.43 | 4.39 | 2.73% | 1 |
| Nov 21, 2025 | 4.33 | 4.33 | 4.33 | 4.32 | 4.28 | -0.39% | 50 |
| Nov 20, 2025 | 4.30 | 4.30 | 4.30 | 4.33 | 4.29 | 1.05% | - |
| Nov 19, 2025 | 4.25 | 4.25 | 4.25 | 4.29 | 4.25 | 2.14% | - |
| Nov 18, 2025 | 4.16 | 4.16 | 4.16 | 4.20 | 4.16 | -2.87% | - |
| Nov 17, 2025 | 4.28 | 4.28 | 4.28 | 4.32 | 4.28 | -1.53% | - |
| Nov 14, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.35 | -2.32% | 100 |
| Nov 13, 2025 | 4.45 | 4.45 | 4.45 | 4.49 | 4.45 | 0.99% | - |
| Nov 12, 2025 | 4.40 | 4.43 | 4.40 | 4.45 | 4.41 | 1.72% | 1,217 |
| Nov 11, 2025 | 4.33 | 4.33 | 4.33 | 4.37 | 4.34 | 1.02% | 2,400 |
| Nov 10, 2025 | 4.35 | 4.35 | 4.35 | 4.33 | 4.29 | 3.24% | 20 |
| Nov 7, 2025 | 4.25 | 4.25 | 4.25 | 4.19 | 4.16 | -12.19% | 400 |
| Nov 6, 2025 | 4.73 | 4.73 | 4.73 | 4.78 | 4.73 | -1.10% | - |
| Nov 5, 2025 | 4.79 | 4.79 | 4.79 | 4.83 | 4.79 | 0.71% | - |
| Nov 4, 2025 | 4.75 | 4.75 | 4.75 | 4.79 | 4.75 | -1.82% | - |
| Nov 3, 2025 | 4.84 | 4.84 | 4.84 | 4.88 | 4.84 | 2.71% | - |
| Oct 31, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.71 | 1.13% | 5,900 |
| Oct 30, 2025 | 4.66 | 4.66 | 4.66 | 4.70 | 4.66 | 1.67% | - |
| Oct 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | -3.04% | 1,064 |
| Oct 28, 2025 | 4.70 | 4.70 | 4.70 | 4.77 | 4.73 | 1.64% | 50 |
| Oct 27, 2025 | 4.65 | 4.65 | 4.65 | 4.69 | 4.65 | 0.19% | - |
| Oct 24, 2025 | 4.64 | 4.64 | 4.64 | 4.68 | 4.64 | 1.17% | - |
| Oct 23, 2025 | 4.59 | 4.59 | 4.59 | 4.63 | 4.59 | 0.11% | - |
| Oct 22, 2025 | 4.58 | 4.58 | 4.58 | 4.62 | 4.58 | 1.96% | - |
| Oct 21, 2025 | 4.50 | 4.50 | 4.50 | 4.54 | 4.50 | -0.74% | - |
| Oct 20, 2025 | 4.53 | 4.53 | 4.53 | 4.57 | 4.53 | 1.42% | - |
| Oct 17, 2025 | 4.47 | 4.47 | 4.47 | 4.51 | 4.47 | -3.66% | - |
| Oct 16, 2025 | 4.64 | 4.64 | 4.64 | 4.68 | 4.64 | -0.47% | - |
| Oct 15, 2025 | 4.73 | 4.73 | 4.70 | 4.70 | 4.66 | 0.47% | 4,136 |
| Oct 14, 2025 | 4.60 | 4.60 | 4.60 | 4.68 | 4.64 | -0.76% | 600 |
| Oct 13, 2025 | 4.67 | 4.67 | 4.67 | 4.71 | 4.67 | 0.73% | - |