International Consolidated Airlines Group S.A. (BME:IAG)
Spain
· Delayed Price · Currency is EUR 4.282
-0.038 (-0.88%)
Apr 28, 2026, 5:37 PM CET
BME:IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.37 | 4.38 | 4.31 | 4.32 | 4.32 | -0.46% | 3,535,606 |
| Apr 24, 2026 | 4.37 | 4.41 | 4.30 | 4.34 | 4.34 | -1.70% | 5,911,590 |
| Apr 23, 2026 | 4.33 | 4.42 | 4.29 | 4.42 | 4.42 | 1.08% | 9,056,338 |
| Apr 22, 2026 | 4.53 | 4.56 | 4.33 | 4.37 | 4.37 | -3.17% | 14,576,740 |
| Apr 21, 2026 | 4.61 | 4.65 | 4.50 | 4.51 | 4.51 | -2.06% | 21,257,460 |
| Apr 20, 2026 | 4.56 | 4.62 | 4.54 | 4.61 | 4.61 | -2.17% | 9,266,235 |
| Apr 17, 2026 | 4.47 | 4.74 | 4.43 | 4.71 | 4.71 | 5.94% | 17,385,879 |
| Apr 16, 2026 | 4.55 | 4.58 | 4.43 | 4.44 | 4.44 | -1.90% | 12,436,830 |
| Apr 15, 2026 | 4.55 | 4.60 | 4.52 | 4.53 | 4.53 | -0.24% | 8,293,188 |
| Apr 14, 2026 | 4.45 | 4.54 | 4.44 | 4.54 | 4.54 | 3.09% | 8,845,382 |
| Apr 13, 2026 | 4.35 | 4.41 | 4.32 | 4.41 | 4.41 | -1.17% | 7,835,079 |
| Apr 10, 2026 | 4.51 | 4.55 | 4.45 | 4.46 | 4.46 | 0.07% | 8,203,371 |
| Apr 9, 2026 | 4.43 | 4.47 | 4.40 | 4.45 | 4.45 | -0.60% | 7,167,445 |
| Apr 8, 2026 | 4.56 | 4.57 | 4.46 | 4.48 | 4.48 | 8.53% | 19,201,870 |
| Apr 7, 2026 | 4.22 | 4.25 | 4.11 | 4.13 | 4.13 | -1.88% | 9,638,737 |
| Apr 2, 2026 | 4.12 | 4.28 | 4.09 | 4.21 | 4.21 | -0.92% | 7,724,817 |
| Apr 1, 2026 | 4.26 | 4.27 | 4.19 | 4.25 | 4.25 | 5.65% | 15,892,950 |
| Mar 31, 2026 | 4.04 | 4.09 | 4.02 | 4.02 | 4.02 | -0.25% | 11,852,930 |
| Mar 30, 2026 | 4.06 | 4.09 | 4.00 | 4.03 | 4.03 | -1.99% | 13,829,381 |
| Mar 27, 2026 | 4.16 | 4.17 | 4.08 | 4.11 | 4.11 | -0.99% | 8,895,146 |
| Mar 26, 2026 | 4.18 | 4.21 | 4.15 | 4.15 | 4.15 | -1.73% | 7,267,101 |
| Mar 25, 2026 | 4.26 | 4.28 | 4.17 | 4.23 | 4.23 | 1.95% | 10,930,950 |
| Mar 24, 2026 | 4.20 | 4.21 | 4.09 | 4.15 | 4.15 | -0.65% | 8,120,121 |
| Mar 23, 2026 | 3.87 | 4.29 | 3.82 | 4.17 | 4.17 | 4.61% | 19,852,531 |
| Mar 20, 2026 | 4.06 | 4.10 | 3.95 | 3.99 | 3.99 | 0.38% | 13,564,780 |
| Mar 19, 2026 | 4.04 | 4.05 | 3.96 | 3.97 | 3.97 | -4.08% | 15,239,170 |
| Mar 18, 2026 | 4.21 | 4.25 | 4.11 | 4.14 | 4.14 | 0.73% | 11,572,060 |
| Mar 17, 2026 | 4.07 | 4.19 | 4.01 | 4.11 | 4.11 | 0.61% | 8,009,413 |
| Mar 16, 2026 | 4.09 | 4.16 | 3.97 | 4.09 | 4.09 | -0.22% | 20,777,720 |
| Mar 13, 2026 | 4.15 | 4.17 | 4.08 | 4.10 | 4.10 | -2.22% | 10,314,620 |
| Mar 12, 2026 | 4.28 | 4.31 | 4.17 | 4.19 | 4.19 | -3.41% | 10,227,703 |
| Mar 11, 2026 | 4.33 | 4.37 | 4.28 | 4.34 | 4.34 | -0.12% | 8,010,568 |
| Mar 10, 2026 | 4.37 | 4.39 | 4.27 | 4.34 | 4.34 | 5.13% | 14,499,750 |
| Mar 9, 2026 | 4.00 | 4.16 | 3.98 | 4.13 | 4.13 | -1.69% | 17,178,270 |
| Mar 6, 2026 | 4.32 | 4.37 | 4.13 | 4.20 | 4.20 | -1.85% | 15,633,030 |
| Mar 5, 2026 | 4.43 | 4.49 | 4.27 | 4.28 | 4.28 | -3.58% | 17,988,080 |
| Mar 4, 2026 | 4.30 | 4.49 | 4.23 | 4.44 | 4.44 | 4.32% | 18,733,590 |
| Mar 3, 2026 | 4.56 | 4.56 | 4.20 | 4.26 | 4.26 | -7.24% | 31,962,360 |
| Mar 2, 2026 | 4.38 | 4.66 | 4.35 | 4.59 | 4.59 | -4.95% | 23,011,324 |
| 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% | 11,211,490 |
| 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% | 9,390,270 |
| 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% | 2,799,938 |
| 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 |