International Consolidated Airlines Group S.A. (BIT:1IAG)
Italy
· Delayed Price · Currency is EUR 4.426
+0.013 (0.29%)
At close: Dec 5, 2025
BIT:1IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 4.68 | 4.74 | 4.68 | 4.68 | 4.64 | -1.56% | 2,436 |
| Oct 9, 2025 | 4.77 | 4.77 | 4.75 | 4.75 | 4.71 | 3.15% | 2,241 |
| Oct 8, 2025 | 4.58 | 4.60 | 4.58 | 4.61 | 4.57 | 2.67% | 1,600 |
| Oct 7, 2025 | 4.45 | 4.45 | 4.45 | 4.49 | 4.45 | 0.65% | - |
| Oct 6, 2025 | 4.42 | 4.42 | 4.42 | 4.46 | 4.42 | 0.70% | - |
| Oct 3, 2025 | 4.39 | 4.39 | 4.39 | 4.43 | 4.39 | -0.02% | - |
| Oct 2, 2025 | 4.39 | 4.39 | 4.39 | 4.43 | 4.39 | 1.26% | 2,525 |
| Oct 1, 2025 | 4.34 | 4.34 | 4.34 | 4.37 | 4.34 | -1.44% | - |
| Sep 30, 2025 | 4.40 | 4.40 | 4.40 | 4.44 | 4.40 | 0.82% | - |
| Sep 29, 2025 | 4.36 | 4.36 | 4.36 | 4.40 | 4.36 | 0.46% | - |
| Sep 26, 2025 | 4.34 | 4.34 | 4.34 | 4.38 | 4.34 | 0.09% | - |
| Sep 25, 2025 | 4.34 | 4.34 | 4.34 | 4.38 | 4.34 | -0.66% | - |
| Sep 24, 2025 | 4.37 | 4.37 | 4.37 | 4.41 | 4.37 | 0.55% | - |
| Sep 23, 2025 | 4.34 | 4.34 | 4.34 | 4.38 | 4.34 | 0.78% | - |
| Sep 22, 2025 | 4.31 | 4.31 | 4.31 | 4.35 | 4.31 | -1.23% | - |
| Sep 19, 2025 | 4.36 | 4.36 | 4.36 | 4.40 | 4.36 | -0.27% | - |
| Sep 18, 2025 | 4.38 | 4.38 | 4.38 | 4.41 | 4.38 | -0.96% | - |
| Sep 17, 2025 | 4.42 | 4.42 | 4.42 | 4.46 | 4.42 | 1.34% | - |
| Sep 16, 2025 | 4.36 | 4.36 | 4.36 | 4.40 | 4.36 | -1.12% | - |
| Sep 15, 2025 | 4.47 | 4.47 | 4.47 | 4.45 | 4.41 | 0.57% | 9,558 |
| Sep 12, 2025 | 4.39 | 4.39 | 4.39 | 4.42 | 4.39 | -0.20% | - |
| Sep 11, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | - | 300 |
| Sep 10, 2025 | 4.46 | 4.46 | 4.46 | 4.43 | 4.39 | -3.38% | 20 |
| Sep 9, 2025 | 4.57 | 4.57 | 4.57 | 4.59 | 4.55 | 1.04% | 40 |
| Sep 8, 2025 | 4.50 | 4.50 | 4.50 | 4.54 | 4.50 | 0.96% | - |
| Sep 5, 2025 | 4.46 | 4.46 | 4.46 | 4.50 | 4.46 | -0.16% | - |
| Sep 4, 2025 | 4.47 | 4.47 | 4.47 | 4.50 | 4.47 | 0.22% | - |
| Sep 3, 2025 | 4.46 | 4.46 | 4.46 | 4.49 | 4.46 | 2.79% | - |
| Sep 2, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.33 | -3.83% | 9,488 |
| Sep 1, 2025 | 4.41 | 4.41 | 4.41 | 4.55 | 4.51 | 3.01% | 815 |
| Aug 29, 2025 | 4.38 | 4.38 | 4.38 | 4.41 | 4.38 | -1.67% | - |
| Aug 28, 2025 | 4.50 | 4.50 | 4.50 | 4.49 | 4.45 | 0.45% | 1 |
| Aug 27, 2025 | 4.43 | 4.43 | 4.43 | 4.47 | 4.43 | -1.69% | - |
| Aug 26, 2025 | 4.51 | 4.51 | 4.51 | 4.55 | 4.51 | 0.66% | - |
| Aug 25, 2025 | 4.48 | 4.48 | 4.48 | 4.52 | 4.48 | -1.01% | - |
| Aug 22, 2025 | 4.49 | 4.49 | 4.49 | 4.56 | 4.52 | 2.17% | 400 |
| Aug 21, 2025 | 4.43 | 4.43 | 4.43 | 4.46 | 4.43 | -0.45% | - |
| Aug 20, 2025 | 4.49 | 4.49 | 4.49 | 4.48 | 4.45 | -1.41% | 2,500 |
| Aug 19, 2025 | 4.49 | 4.52 | 4.49 | 4.55 | 4.51 | 0.75% | 3,500 |
| Aug 18, 2025 | 4.48 | 4.48 | 4.48 | 4.51 | 4.48 | 1.32% | - |
| Aug 14, 2025 | 4.49 | 4.49 | 4.49 | 4.46 | 4.42 | 0.04% | 300 |
| Aug 13, 2025 | 4.42 | 4.42 | 4.42 | 4.45 | 4.41 | -0.16% | - |
| Aug 12, 2025 | 4.42 | 4.42 | 4.42 | 4.46 | 4.42 | 3.26% | - |
| Aug 11, 2025 | 4.28 | 4.28 | 4.28 | 4.32 | 4.28 | 0.42% | - |
| Aug 8, 2025 | 4.29 | 4.29 | 4.29 | 4.30 | 4.26 | -0.16% | 2,200 |
| Aug 7, 2025 | 4.27 | 4.27 | 4.27 | 4.31 | 4.27 | 0.58% | - |
| Aug 6, 2025 | 4.25 | 4.25 | 4.25 | 4.28 | 4.25 | -2.10% | - |
| Aug 5, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.34 | 1.02% | 41,100 |
| Aug 4, 2025 | 4.29 | 4.29 | 4.29 | 4.33 | 4.29 | 0.91% | - |
| Aug 1, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.26 | -2.41% | 1,500 |
| Jul 31, 2025 | 4.44 | 4.44 | 4.44 | 4.40 | 4.36 | 2.88% | 300 |
| Jul 30, 2025 | 4.31 | 4.31 | 4.31 | 4.28 | 4.24 | 0.38% | 60 |
| Jul 29, 2025 | 4.22 | 4.22 | 4.22 | 4.26 | 4.22 | -0.09% | - |
| Jul 28, 2025 | 4.33 | 4.33 | 4.33 | 4.26 | 4.23 | -0.63% | 50 |
| Jul 25, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.25 | -1.63% | 714 |
| Jul 24, 2025 | 4.32 | 4.32 | 4.32 | 4.36 | 4.32 | - | - |
| Jul 23, 2025 | 4.32 | 4.32 | 4.32 | 4.36 | 4.32 | 2.13% | - |
| Jul 22, 2025 | 4.23 | 4.23 | 4.23 | 4.27 | 4.23 | -2.69% | - |
| Jul 21, 2025 | 4.35 | 4.35 | 4.35 | 4.39 | 4.35 | -0.02% | - |
| Jul 18, 2025 | 4.46 | 4.46 | 4.43 | 4.39 | 4.35 | -0.84% | 626 |