International Consolidated Airlines Group S.A. (BME:IAG)
Spain
· Delayed Price · Currency is EUR 4.639
-0.187 (-3.87%)
Mar 2, 2026, 4:10 PM CET
BME:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.38 | 4.51 | 4.35 | 4.50 | - | -6.78% | 4,770,472 |
| Feb 27, 2026 | 5.22 | 5.30 | 4.82 | 4.83 | 4.83 | -7.83% | 38,973,390 |
| Feb 26, 2026 | 5.11 | 5.25 | 5.08 | 5.24 | 5.24 | 2.43% | 12,230,170 |
| Feb 25, 2026 | 5.00 | 5.12 | 4.98 | 5.11 | 5.11 | 2.77% | 7,502,187 |
| Feb 24, 2026 | 4.94 | 5.00 | 4.90 | 4.97 | 4.97 | 1.04% | 6,031,541 |
| Feb 23, 2026 | 4.99 | 5.05 | 4.92 | 4.92 | 4.92 | -1.74% | 5,868,260 |
| Feb 20, 2026 | 4.96 | 5.03 | 4.96 | 5.01 | 5.01 | 0.87% | 5,063,846 |
| Feb 19, 2026 | 5.10 | 5.14 | 4.90 | 4.97 | 4.97 | -2.03% | 10,978,692 |
| Feb 18, 2026 | 5.10 | 5.12 | 4.91 | 5.07 | 5.07 | -0.31% | 8,771,438 |
| Feb 17, 2026 | 5.03 | 5.09 | 4.95 | 5.09 | 5.09 | 0.99% | 4,870,763 |
| Feb 16, 2026 | 5.04 | 5.07 | 5.02 | 5.04 | 5.04 | 1.12% | 2,981,903 |
| Feb 13, 2026 | 4.92 | 5.04 | 4.92 | 4.98 | 4.98 | 1.03% | 3,938,519 |
| Feb 12, 2026 | 4.97 | 5.02 | 4.91 | 4.93 | 4.93 | 0.63% | 4,200,963 |
| Feb 11, 2026 | 5.00 | 5.03 | 4.90 | 4.90 | 4.90 | -2.31% | 5,997,734 |
| Feb 10, 2026 | 5.13 | 5.15 | 5.01 | 5.01 | 5.01 | -2.64% | 9,378,720 |
| Feb 9, 2026 | 5.05 | 5.15 | 5.04 | 5.15 | 5.15 | 2.14% | 8,051,694 |
| Feb 6, 2026 | 4.83 | 5.04 | 4.82 | 5.04 | 5.04 | 4.43% | 8,515,123 |
| Feb 5, 2026 | 5.03 | 5.03 | 4.82 | 4.83 | 4.83 | -3.40% | 5,884,620 |
| Feb 4, 2026 | 5.02 | 5.06 | 4.98 | 5.00 | 5.00 | -0.36% | 6,570,484 |
| Feb 3, 2026 | 5.02 | 5.03 | 4.93 | 5.02 | 5.02 | 0.32% | 6,815,850 |
| Feb 2, 2026 | 4.80 | 5.00 | 4.78 | 5.00 | 5.00 | 3.63% | 11,337,990 |
| Jan 30, 2026 | 4.78 | 4.86 | 4.75 | 4.83 | 4.83 | 1.97% | 7,397,014 |
| Jan 29, 2026 | 4.82 | 4.90 | 4.72 | 4.73 | 4.73 | -1.85% | 7,427,166 |
| Jan 28, 2026 | 4.77 | 4.82 | 4.71 | 4.82 | 4.82 | 0.73% | 6,763,190 |
| Jan 27, 2026 | 4.79 | 4.81 | 4.70 | 4.79 | 4.79 | 0.27% | 6,286,764 |
| Jan 26, 2026 | 4.85 | 4.85 | 4.73 | 4.77 | 4.77 | -1.08% | 4,631,115 |
| Jan 23, 2026 | 4.90 | 4.91 | 4.77 | 4.83 | 4.83 | -2.35% | 7,627,006 |
| Jan 22, 2026 | 4.87 | 4.97 | 4.87 | 4.94 | 4.94 | 2.51% | 8,316,453 |
| Jan 21, 2026 | 4.72 | 4.84 | 4.71 | 4.82 | 4.82 | 2.99% | 8,977,231 |
| Jan 20, 2026 | 4.71 | 4.73 | 4.61 | 4.68 | 4.68 | -1.22% | 5,411,173 |
| Jan 19, 2026 | 4.63 | 4.80 | 4.62 | 4.74 | 4.74 | -0.04% | 5,268,739 |
| Jan 16, 2026 | 4.76 | 4.78 | 4.72 | 4.74 | 4.74 | 0.02% | 4,544,394 |
| Jan 15, 2026 | 4.71 | 4.75 | 4.67 | 4.74 | 4.74 | 1.41% | 5,542,298 |
| Jan 14, 2026 | 4.76 | 4.81 | 4.67 | 4.67 | 4.67 | -0.70% | 8,225,875 |
| Jan 13, 2026 | 4.80 | 4.80 | 4.60 | 4.71 | 4.71 | -0.80% | 8,675,947 |
| Jan 12, 2026 | 4.86 | 4.86 | 4.71 | 4.74 | 4.74 | -3.05% | 10,388,010 |
| Jan 9, 2026 | 5.00 | 5.00 | 4.87 | 4.89 | 4.89 | -2.49% | 6,240,469 |
| Jan 8, 2026 | 4.96 | 5.03 | 4.96 | 5.02 | 5.02 | 0.88% | 5,331,111 |
| Jan 7, 2026 | 5.04 | 5.07 | 4.86 | 4.97 | 4.97 | -1.39% | 11,555,760 |
| Jan 6, 2026 | 4.92 | 5.04 | 4.92 | 5.04 | 5.04 | 2.92% | 14,600,150 |
| Jan 5, 2026 | 4.81 | 4.91 | 4.81 | 4.90 | 4.90 | 1.64% | 10,019,100 |
| Jan 2, 2026 | 4.76 | 4.85 | 4.75 | 4.82 | 4.82 | 1.54% | 6,129,045 |
| Dec 31, 2025 | 4.76 | 4.77 | 4.73 | 4.75 | 4.75 | -0.23% | 2,783,174 |
| Dec 30, 2025 | 4.72 | 4.77 | 4.71 | 4.76 | 4.76 | 0.21% | 4,638,924 |
| Dec 29, 2025 | 4.77 | 4.78 | 4.71 | 4.75 | 4.75 | -0.61% | 3,914,037 |
| Dec 24, 2025 | 4.79 | 4.79 | 4.75 | 4.78 | 4.78 | -0.38% | 1,831,973 |
| Dec 23, 2025 | 4.82 | 4.83 | 4.79 | 4.80 | 4.80 | -0.50% | 2,797,938 |
| Dec 22, 2025 | 4.82 | 4.83 | 4.76 | 4.82 | 4.82 | 0.67% | 4,097,793 |
| Dec 19, 2025 | 4.80 | 4.82 | 4.75 | 4.79 | 4.79 | -0.40% | 8,564,082 |
| Dec 18, 2025 | 4.77 | 4.81 | 4.74 | 4.81 | 4.81 | 0.46% | 4,241,943 |
| Dec 17, 2025 | 4.77 | 4.83 | 4.75 | 4.79 | 4.79 | 0.40% | 5,475,529 |
| Dec 16, 2025 | 4.74 | 4.79 | 4.73 | 4.77 | 4.77 | 0.93% | 5,926,536 |
| Dec 15, 2025 | 4.61 | 4.76 | 4.61 | 4.72 | 4.72 | 2.85% | 7,013,510 |
| Dec 12, 2025 | 4.58 | 4.65 | 4.55 | 4.59 | 4.59 | 1.23% | 8,217,705 |
| Dec 11, 2025 | 4.43 | 4.54 | 4.41 | 4.54 | 4.54 | 2.86% | 6,624,779 |
| Dec 10, 2025 | 4.42 | 4.46 | 4.40 | 4.41 | 4.41 | -0.45% | 4,496,326 |
| Dec 9, 2025 | 4.46 | 4.46 | 4.40 | 4.43 | 4.43 | -1.16% | 6,476,036 |
| Dec 8, 2025 | 4.45 | 4.49 | 4.43 | 4.48 | 4.48 | 1.38% | 4,540,122 |
| Dec 5, 2025 | 4.43 | 4.47 | 4.41 | 4.42 | 4.42 | 0.16% | 2,994,205 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.38 | 4.41 | 4.41 | -1.36% | 5,436,435 |
| Dec 3, 2025 | 4.46 | 4.50 | 4.43 | 4.48 | 4.48 | 1.06% | 6,902,884 |
| Dec 2, 2025 | 4.47 | 4.48 | 4.42 | 4.43 | 4.43 | -1.18% | 7,198,485 |
| Dec 1, 2025 | 4.50 | 4.55 | 4.44 | 4.48 | 4.48 | -1.06% | 4,548,046 |
| Nov 28, 2025 | 4.54 | 4.55 | 4.50 | 4.53 | 4.53 | -0.11% | 3,142,309 |
| Nov 27, 2025 | 4.54 | 4.56 | 4.51 | 4.53 | 4.53 | -0.24% | 3,948,082 |
| Nov 26, 2025 | 4.49 | 4.55 | 4.40 | 4.55 | 4.51 | 1.81% | 7,662,526 |
| Nov 25, 2025 | 4.44 | 4.46 | 4.35 | 4.46 | 4.43 | 0.63% | 7,161,690 |
| Nov 24, 2025 | 4.35 | 4.44 | 4.34 | 4.44 | 4.40 | 2.69% | 12,280,810 |
| Nov 21, 2025 | 4.26 | 4.34 | 4.25 | 4.32 | 4.28 | -0.55% | 7,202,202 |
| Nov 20, 2025 | 4.34 | 4.37 | 4.29 | 4.34 | 4.31 | 1.45% | 6,254,376 |
| Nov 19, 2025 | 4.22 | 4.32 | 4.17 | 4.28 | 4.25 | 1.78% | 35,330,550 |
| Nov 18, 2025 | 4.23 | 4.26 | 4.16 | 4.21 | 4.17 | -2.84% | 14,687,950 |
| Nov 17, 2025 | 4.41 | 4.42 | 4.30 | 4.33 | 4.29 | -1.25% | 6,920,209 |
| Nov 14, 2025 | 4.43 | 4.44 | 4.32 | 4.39 | 4.35 | -2.32% | 7,343,006 |
| Nov 13, 2025 | 4.49 | 4.54 | 4.46 | 4.49 | 4.45 | 0.88% | 7,933,586 |
| Nov 12, 2025 | 4.37 | 4.47 | 4.36 | 4.45 | 4.41 | 2.25% | 10,397,850 |
| Nov 11, 2025 | 4.31 | 4.39 | 4.31 | 4.35 | 4.31 | 0.97% | 8,394,702 |
| Nov 10, 2025 | 4.26 | 4.35 | 4.26 | 4.31 | 4.27 | 3.46% | 13,387,320 |
| Nov 7, 2025 | 4.47 | 4.47 | 4.17 | 4.17 | 4.13 | -11.49% | 40,816,090 |
| Nov 6, 2025 | 4.80 | 4.84 | 4.68 | 4.71 | 4.67 | -2.61% | 8,175,887 |
| Nov 5, 2025 | 4.79 | 4.84 | 4.75 | 4.83 | 4.79 | 0.86% | 4,036,993 |
| Nov 4, 2025 | 4.84 | 4.85 | 4.77 | 4.79 | 4.75 | -1.86% | 5,297,838 |
| Nov 3, 2025 | 4.77 | 4.90 | 4.74 | 4.88 | 4.84 | 2.50% | 10,152,000 |
| Oct 31, 2025 | 4.71 | 4.76 | 4.69 | 4.76 | 4.72 | 1.15% | 6,619,053 |
| Oct 30, 2025 | 4.67 | 4.71 | 4.59 | 4.71 | 4.67 | 1.68% | 4,612,489 |
| Oct 29, 2025 | 4.69 | 4.70 | 4.59 | 4.63 | 4.59 | -1.30% | 5,823,887 |
| Oct 28, 2025 | 4.70 | 4.72 | 4.68 | 4.69 | 4.65 | 0.04% | 5,225,690 |
| Oct 27, 2025 | 4.72 | 4.72 | 4.68 | 4.69 | 4.65 | - | 3,619,170 |
| Oct 24, 2025 | 4.67 | 4.69 | 4.61 | 4.69 | 4.65 | 1.21% | 5,503,711 |
| Oct 23, 2025 | 4.62 | 4.67 | 4.60 | 4.64 | 4.60 | 0.09% | 6,624,302 |
| Oct 22, 2025 | 4.59 | 4.66 | 4.57 | 4.63 | 4.59 | 1.94% | 11,955,020 |
| Oct 21, 2025 | 4.58 | 4.59 | 4.49 | 4.54 | 4.50 | -0.42% | 4,658,131 |
| Oct 20, 2025 | 4.55 | 4.59 | 4.53 | 4.56 | 4.52 | 1.40% | 4,988,349 |
| Oct 17, 2025 | 4.62 | 4.62 | 4.50 | 4.50 | 4.46 | -3.93% | 9,088,519 |
| Oct 16, 2025 | 4.71 | 4.73 | 4.59 | 4.68 | 4.64 | -0.23% | 4,434,535 |
| Oct 15, 2025 | 4.74 | 4.77 | 4.69 | 4.69 | 4.65 | 0.23% | 7,920,709 |
| Oct 14, 2025 | 4.68 | 4.69 | 4.54 | 4.68 | 4.64 | -0.53% | 9,423,774 |
| Oct 13, 2025 | 4.71 | 4.73 | 4.66 | 4.71 | 4.67 | 0.41% | 3,861,356 |
| Oct 10, 2025 | 4.75 | 4.76 | 4.67 | 4.69 | 4.65 | -1.41% | 6,439,657 |
| Oct 9, 2025 | 4.64 | 4.79 | 4.61 | 4.76 | 4.72 | 2.99% | 15,860,070 |