International Consolidated Airlines Group S.A. (BIT:1IAG)
Italy
· Delayed Price · Currency is EUR 4.448
0.00 (0.00%)
At close: Sep 26, 2025
BIT:1IAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.09% | - |
| Sep 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.66% | - |
| Sep 24, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.55% | - |
| Sep 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.78% | - |
| Sep 22, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.23% | - |
| Sep 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.27% | - |
| Sep 18, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.96% | - |
| Sep 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.34% | - |
| Sep 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.12% | - |
| Sep 15, 2025 | 4.47 | 4.47 | 4.47 | 4.45 | 4.45 | 0.57% | 9,558 |
| Sep 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.20% | - |
| Sep 11, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 300 |
| Sep 10, 2025 | 4.46 | 4.46 | 4.46 | 4.43 | 4.43 | -3.38% | 20 |
| Sep 9, 2025 | 4.57 | 4.57 | 4.57 | 4.59 | 4.59 | 1.04% | 40 |
| Sep 8, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.96% | - |
| Sep 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.16% | - |
| Sep 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% | - |
| Sep 3, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.79% | - |
| Sep 2, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -3.83% | 9,488 |
| Sep 1, 2025 | 4.41 | 4.41 | 4.41 | 4.55 | 4.55 | 3.01% | 815 |
| Aug 29, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.67% | - |
| Aug 28, 2025 | 4.50 | 4.50 | 4.50 | 4.49 | 4.49 | 0.45% | 1 |
| Aug 27, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.69% | - |
| Aug 26, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.66% | - |
| Aug 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.01% | - |
| Aug 22, 2025 | 4.49 | 4.49 | 4.49 | 4.56 | 4.56 | 2.17% | 400 |
| Aug 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Aug 20, 2025 | 4.49 | 4.49 | 4.49 | 4.48 | 4.48 | -1.41% | 2,500 |
| Aug 19, 2025 | 4.49 | 4.52 | 4.49 | 4.55 | 4.55 | 0.75% | 3,500 |
| Aug 18, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.32% | - |
| Aug 14, 2025 | 4.49 | 4.49 | 4.49 | 4.46 | 4.46 | 0.04% | 300 |
| Aug 13, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.16% | - |
| Aug 12, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.26% | - |
| Aug 11, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.42% | - |
| Aug 8, 2025 | 4.29 | 4.29 | 4.29 | 4.30 | 4.30 | -0.16% | 2,200 |
| Aug 7, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.58% | - |
| Aug 6, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.10% | - |
| Aug 5, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.38 | 1.02% | 41,100 |
| Aug 4, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.91% | - |
| Aug 1, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.29 | -2.41% | 1,500 |
| Jul 31, 2025 | 4.44 | 4.44 | 4.44 | 4.40 | 4.40 | 2.88% | 300 |
| Jul 30, 2025 | 4.31 | 4.31 | 4.31 | 4.28 | 4.28 | 0.38% | 60 |
| Jul 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.09% | - |
| Jul 28, 2025 | 4.33 | 4.33 | 4.33 | 4.26 | 4.26 | -0.63% | 50 |
| Jul 25, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.63% | 714 |
| Jul 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jul 23, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.13% | - |
| Jul 22, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.69% | - |
| Jul 21, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.02% | - |
| Jul 18, 2025 | 4.46 | 4.46 | 4.43 | 4.39 | 4.39 | -0.84% | 626 |