International Consolidated Airlines Group S.A. (BME:IAG)
Spain
· Delayed Price · Currency is EUR 4.421
+0.007 (0.16%)
At close: Dec 5, 2025
BME:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.43 | 4.47 | 4.42 | 4.44 | - | 0.66% | 763,477 |
| 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 |
| Oct 8, 2025 | 4.49 | 4.65 | 4.49 | 4.62 | 4.58 | 2.85% | 11,922,260 |
| Oct 7, 2025 | 4.47 | 4.50 | 4.43 | 4.49 | 4.45 | 0.54% | 6,633,441 |
| Oct 6, 2025 | 4.43 | 4.47 | 4.41 | 4.47 | 4.43 | 0.81% | 4,616,994 |
| Oct 3, 2025 | 4.45 | 4.47 | 4.41 | 4.43 | 4.39 | -0.11% | 5,443,922 |
| Oct 2, 2025 | 4.39 | 4.44 | 4.36 | 4.44 | 4.40 | 1.60% | 6,023,797 |
| Oct 1, 2025 | 4.40 | 4.42 | 4.33 | 4.37 | 4.33 | -1.51% | 7,973,020 |
| Sep 30, 2025 | 4.41 | 4.45 | 4.37 | 4.43 | 4.39 | 0.84% | 6,268,513 |
| Sep 29, 2025 | 4.40 | 4.43 | 4.37 | 4.40 | 4.36 | 0.34% | 3,306,570 |
| Sep 26, 2025 | 4.39 | 4.44 | 4.36 | 4.38 | 4.34 | 0.14% | 4,046,795 |
| Sep 25, 2025 | 4.38 | 4.42 | 4.35 | 4.37 | 4.34 | -0.68% | 3,805,356 |
| Sep 24, 2025 | 4.37 | 4.42 | 4.33 | 4.40 | 4.37 | 0.52% | 6,692,126 |
| Sep 23, 2025 | 4.34 | 4.41 | 4.34 | 4.38 | 4.34 | 0.92% | 4,906,363 |
| Sep 22, 2025 | 4.38 | 4.41 | 4.32 | 4.34 | 4.30 | -1.27% | 5,220,101 |
| Sep 19, 2025 | 4.44 | 4.46 | 4.38 | 4.40 | 4.36 | -0.59% | 6,492,777 |
| Sep 18, 2025 | 4.48 | 4.50 | 4.38 | 4.42 | 4.39 | -0.90% | 5,289,154 |
| Sep 17, 2025 | 4.42 | 4.48 | 4.42 | 4.46 | 4.42 | 1.66% | 5,915,988 |
| Sep 16, 2025 | 4.48 | 4.51 | 4.39 | 4.39 | 4.35 | -1.13% | 6,539,803 |
| Sep 15, 2025 | 4.42 | 4.50 | 4.41 | 4.44 | 4.40 | 0.43% | 5,844,616 |
| Sep 12, 2025 | 4.44 | 4.47 | 4.39 | 4.42 | 4.38 | -0.07% | 6,235,388 |
| Sep 11, 2025 | 4.44 | 4.50 | 4.42 | 4.42 | 4.39 | 0.07% | 7,888,702 |
| Sep 10, 2025 | 4.60 | 4.61 | 4.42 | 4.42 | 4.38 | -3.66% | 12,788,470 |
| Sep 9, 2025 | 4.55 | 4.59 | 4.51 | 4.59 | 4.55 | 0.97% | 10,544,330 |
| Sep 8, 2025 | 4.52 | 4.55 | 4.49 | 4.55 | 4.51 | 0.89% | 5,611,461 |
| Sep 5, 2025 | 4.50 | 4.54 | 4.45 | 4.51 | 4.47 | 0.20% | 7,506,379 |
| Sep 4, 2025 | 4.47 | 4.52 | 4.39 | 4.50 | 4.46 | -0.09% | 7,870,120 |
| Sep 3, 2025 | 4.40 | 4.51 | 4.38 | 4.50 | 4.46 | 2.90% | 6,551,794 |
| Sep 2, 2025 | 4.53 | 4.54 | 4.33 | 4.37 | 4.34 | -3.93% | 8,389,380 |
| Sep 1, 2025 | 4.41 | 4.55 | 4.40 | 4.55 | 4.51 | 3.17% | 6,113,636 |
| Aug 29, 2025 | 4.48 | 4.48 | 4.38 | 4.41 | 4.37 | -1.74% | 6,297,916 |
| Aug 28, 2025 | 4.49 | 4.52 | 4.48 | 4.49 | 4.45 | 0.54% | 3,401,690 |
| Aug 27, 2025 | 4.55 | 4.57 | 4.44 | 4.47 | 4.43 | -1.74% | 6,597,452 |
| Aug 26, 2025 | 4.52 | 4.58 | 4.48 | 4.55 | 4.51 | 0.71% | 8,146,898 |
| Aug 25, 2025 | 4.54 | 4.55 | 4.51 | 4.51 | 4.47 | -1.03% | 3,191,157 |
| Aug 22, 2025 | 4.44 | 4.58 | 4.44 | 4.56 | 4.52 | 2.15% | 9,275,012 |
| Aug 21, 2025 | 4.47 | 4.49 | 4.41 | 4.46 | 4.43 | -0.38% | 7,054,427 |
| Aug 20, 2025 | 4.53 | 4.55 | 4.46 | 4.48 | 4.44 | -1.60% | 6,635,039 |
| Aug 19, 2025 | 4.52 | 4.55 | 4.49 | 4.55 | 4.52 | 0.75% | 8,877,240 |
| Aug 18, 2025 | 4.48 | 4.52 | 4.46 | 4.52 | 4.48 | 0.78% | 5,748,437 |
| Aug 15, 2025 | 4.49 | 4.49 | 4.43 | 4.49 | 4.45 | 0.56% | 6,914,242 |
| Aug 14, 2025 | 4.47 | 4.52 | 4.44 | 4.46 | 4.42 | 0.11% | 7,035,551 |
| Aug 13, 2025 | 4.49 | 4.52 | 4.44 | 4.46 | 4.42 | -0.11% | 9,410,137 |
| Aug 12, 2025 | 4.34 | 4.47 | 4.31 | 4.46 | 4.42 | 3.26% | 13,107,510 |
| Aug 11, 2025 | 4.31 | 4.38 | 4.28 | 4.32 | 4.28 | 0.37% | 6,380,428 |
| Aug 8, 2025 | 4.32 | 4.33 | 4.26 | 4.30 | 4.27 | 0.02% | 5,005,532 |
| Aug 7, 2025 | 4.30 | 4.35 | 4.24 | 4.30 | 4.27 | 0.21% | 9,299,030 |
| Aug 6, 2025 | 4.39 | 4.39 | 4.27 | 4.29 | 4.26 | -1.99% | 10,093,600 |
| Aug 5, 2025 | 4.36 | 4.41 | 4.33 | 4.38 | 4.34 | 1.18% | 8,890,357 |
| Aug 4, 2025 | 4.34 | 4.40 | 4.30 | 4.33 | 4.29 | 0.91% | 7,287,334 |
| Aug 1, 2025 | 4.44 | 4.54 | 4.23 | 4.29 | 4.25 | -2.59% | 20,367,580 |
| Jul 31, 2025 | 4.33 | 4.44 | 4.32 | 4.40 | 4.37 | 2.66% | 13,209,850 |
| Jul 30, 2025 | 4.27 | 4.33 | 4.26 | 4.29 | 4.25 | 0.56% | 5,915,496 |
| Jul 29, 2025 | 4.28 | 4.32 | 4.26 | 4.27 | 4.23 | 0.09% | 5,329,154 |
| Jul 28, 2025 | 4.34 | 4.35 | 4.24 | 4.26 | 4.23 | -0.49% | 9,969,403 |
| Jul 25, 2025 | 4.34 | 4.36 | 4.25 | 4.28 | 4.25 | -1.54% | 5,469,788 |
| Jul 24, 2025 | 4.37 | 4.39 | 4.31 | 4.35 | 4.31 | -0.28% | 9,375,977 |
| Jul 23, 2025 | 4.30 | 4.37 | 4.27 | 4.36 | 4.32 | 2.15% | 6,929,041 |
| Jul 22, 2025 | 4.38 | 4.41 | 4.22 | 4.27 | 4.23 | -2.58% | 11,476,010 |
| Jul 21, 2025 | 4.44 | 4.46 | 4.35 | 4.38 | 4.35 | -0.18% | 6,344,327 |