MCE - Delayed Quote
EUR
International Consolidated Airlines Group S.A. (IAG.MC)
5.01
+0.17
(+3.62%)
At close: 5:43:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.89
5.04
4.88
5.01
5.01
5,409,534
Oct 30, 2026
4.87
4.92
4.83
4.83
4.83
3,994,710
Oct 29, 2026
4.82
4.95
4.82
4.91
4.91
3,278,047
Oct 28, 2026
4.90
4.93
4.82
4.82
4.82
2,968,946
Oct 27, 2026
4.88
4.95
4.78
4.88
4.88
4,901,939
Oct 26, 2026
4.78
4.93
4.76
4.91
4.91
4,062,083
Oct 23, 2026
4.84
4.85
4.71
4.72
4.72
5,792,944
Oct 22, 2026
4.90
4.93
4.84
4.87
4.87
5,378,211
Oct 21, 2026
4.88
5.00
4.85
5.00
5.00
4,086,628
Oct 20, 2026
4.84
5.05
4.79
4.93
4.93
6,266,472
Oct 19, 2026
4.86
4.89
4.81
4.89
4.89
4,924,709
Oct 16, 2026
4.94
4.95
4.90
4.93
4.93
3,545,652
Oct 15, 2026
4.88
4.94
4.86
4.89
4.89
3,549,851
Oct 14, 2026
4.92
4.94
4.85
4.88
4.88
4,051,821
Oct 13, 2026
4.98
5.02
4.89
4.90
4.90
3,567,722
Oct 12, 2026
4.98
5.00
4.96
4.96
4.96
2,740,047
Oct 9, 2026
5.03
5.04
4.91
4.92
4.92
6,452,791
Oct 8, 2026
5.08
5.08
4.93
4.95
4.95
7,788,935
Oct 7, 2026
5.13
5.19
5.09
5.12
5.12
4,012,492
Oct 6, 2026
5.15
5.21
5.13
5.18
5.18
4,334,736
Oct 5, 2026
5.20
5.20
5.09
5.11
5.11
4,350,983
Oct 2, 2026
5.10
5.19
5.09
5.18
5.18
5,557,371
Oct 1, 2026
5.11
5.13
5.04
5.08
5.08
4,418,172
Sep 30, 2026
5.15
5.20
5.10
5.12
5.12
3,689,429
Sep 29, 2026
5.12
5.17
5.08
5.10
5.10
2,573,913
Sep 28, 2026
5.11
5.13
5.07
5.10
5.10
3,959,384
Sep 25, 2026
5.07
5.11
5.04
5.07
5.07
2,640,138
Sep 24, 2026
5.02
5.07
4.98
4.99
4.99
2,856,577
Sep 23, 2026
5.16
5.18
5.02
5.06
5.06
3,544,120
Sep 22, 2026
5.03
5.23
4.98
5.12
5.12
10,882,803
Sep 21, 2026
4.95
5.03
4.93
5.03
5.03
4,382,094
Sep 18, 2026
4.93
4.96
4.88
4.90
4.90
5,783,928
Sep 17, 2026
4.93
4.96
4.88
4.92
4.92
3,758,232
Sep 16, 2026
4.78
4.91
4.76
4.87
4.87
5,055,440
Sep 15, 2026
4.78
4.85
4.74
4.77
4.77
4,500,375
Sep 14, 2026
4.80
4.83
4.72
4.78
4.78
5,570,946
Sep 11, 2026
4.84
4.89
4.82
4.89
4.89
3,004,491
Sep 10, 2026
4.84
4.91
4.79
4.81
4.81
6,359,933
Sep 9, 2026
4.89
4.92
4.83
4.84
4.84
6,644,616
Sep 8, 2026
4.97
4.98
4.91
4.95
4.95
3,944,809
Sep 7, 2026
5.00
5.04
4.97
4.98
4.98
2,840,106
Sep 4, 2026
4.99
5.04
4.97
5.02
5.02
3,910,183
Sep 3, 2026
4.94
4.99
4.90
4.96
4.96
5,662,094
Sep 2, 2026
4.90
4.99
4.87
4.89
4.89
8,153,141
Sep 1, 2026
5.01
5.02
4.93
4.93
4.93
6,894,900
Aug 31, 2026
5.08
5.09
5.01
5.01
5.01
5,165,010
Aug 28, 2026
5.14
5.15
5.10
5.12
5.12
2,534,435
Aug 27, 2026
5.17
5.19
5.07
5.09
5.09
4,117,972
Aug 26, 2026
5.21
5.25
5.15
5.15
5.15
6,168,279
Aug 25, 2026
5.09
5.20
5.08
5.16
5.16
8,174,745
Aug 24, 2026
4.96
5.06
4.95
5.05
5.05
3,694,739
Aug 21, 2026
4.92
4.97
4.90
4.93
4.93
3,589,166
Aug 20, 2026
4.98
5.00
4.87
4.89
4.89
6,339,387
Aug 19, 2026
5.00
5.05
4.95
4.98
4.98
4,142,016
Aug 18, 2026
5.09
5.09
4.98
4.98
4.98
6,301,910
Aug 17, 2026
5.22
5.22
5.11
5.11
5.11
3,627,391
Aug 14, 2026
5.19
5.24
5.18
5.18
5.18
3,562,283
Aug 13, 2026
5.19
5.24
5.16
5.18
5.18
4,205,556
Aug 12, 2026
5.17
5.22
5.15
5.17
5.17
3,545,612
Aug 11, 2026
5.08
5.19
5.06
5.15
5.15
4,327,532
Aug 10, 2026
5.18
5.18
5.10
5.10
5.10
3,273,691
Aug 7, 2026
5.17
5.21
5.12
5.16
5.16
3,713,754
Aug 6, 2026
5.18
5.26
5.17
5.20
5.20
5,216,076
Aug 5, 2026
5.15
5.21
5.13
5.18
5.18
6,646,332
Aug 4, 2026
5.05
5.11
4.92
5.10
5.10
10,591,907
Aug 3, 2026
5.17
5.21
5.05
5.06
5.06
6,636,809
Jul 31, 2026
5.03
5.15
4.85
5.05
5.05
11,735,988
Jul 30, 2026
5.02
5.17
5.01
5.13
5.13
5,415,450
Jul 29, 2026
5.20
5.21
5.04
5.05
5.05
5,355,312
Jul 28, 2026
5.19
5.23
5.13
5.20
5.20
5,605,347
Jul 27, 2026
5.30
5.32
5.15
5.16
5.16
8,487,784
Jul 24, 2026
4.97
5.10
4.96
5.08
5.08
5,013,973
Jul 23, 2026
5.11
5.11
4.95
4.95
4.95
10,822,773
Jul 22, 2026
5.16
5.20
5.11
5.15
5.15
5,294,090
Jul 21, 2026
5.17
5.19
5.12
5.18
5.18
4,084,875
Jul 20, 2026
5.15
5.24
5.11
5.16
5.16
5,730,042
Jul 17, 2026
5.25
5.30
5.20
5.22
5.22
5,512,759
Jul 16, 2026
5.35
5.38
5.27
5.29
5.29
4,430,364
Jul 15, 2026
5.35
5.38
5.31
5.36
5.36
2,919,786
Jul 14, 2026
5.30
5.37
5.22
5.37
5.37
8,044,057
Jul 13, 2026
5.44
5.44
5.37
5.40
5.40
6,044,265
Jul 10, 2026
5.49
5.58
5.46
5.52
5.52
5,385,416
Jul 9, 2026
5.40
5.46
5.36
5.46
5.46
5,264,646
Jul 8, 2026
5.53
5.54
5.30
5.34
5.34
11,242,917
Jul 7, 2026
5.66
5.69
5.58
5.59
5.59
3,723,062
Jul 6, 2026
5.63
5.71
5.63
5.66
5.66
5,782,094
Jul 3, 2026
5.56
5.57
5.53
5.57
5.57
2,873,839
Jul 2, 2026
5.46
5.61
5.46
5.58
5.58
6,821,310
Jul 1, 2026
5.54
5.54
5.42
5.45
5.45
6,434,842
Jun 30, 2026
5.55
5.57
5.48
5.54
5.54
4,970,519
Jun 29, 2026
5.56
5.56
5.41
5.51
5.51
8,946,973
Jun 26, 2026
5.62
5.67
5.49
5.59
5.59
8,182,193
Jun 25, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
5.56
5.72
5.56
5.66
5.66
9,792,844
Jun 24, 2026
5.45
5.57
5.42
5.57
5.52
10,077,068
Jun 23, 2026
5.36
5.45
5.32
5.42
5.37
6,947,231
Jun 22, 2026
5.24
5.42
5.24
5.39
5.34
9,755,774
Jun 19, 2026
5.29
5.30
5.23
5.25
5.20
8,062,422
Jun 18, 2026
5.23
5.37
5.22
5.33
5.29
11,426,474
Jun 17, 2026
5.25
5.29
5.17
5.24
5.19
5,860,518
Jun 16, 2026
5.20
5.25
5.16
5.25
5.20
4,800,775
Jun 15, 2026
5.23
5.30
5.14
5.19
5.14
17,491,663
Jun 12, 2026
4.90
5.05
4.89
5.05
5.00
20,515,682
Jun 11, 2026
4.66
4.77
4.65
4.71
4.67
4,475,972
Jun 10, 2026
4.78
4.79
4.68
4.71
4.66
5,962,462
Jun 9, 2026
4.79
4.86
4.75
4.75
4.71
4,524,768
Jun 8, 2026
4.79
4.85
4.71
4.79
4.74
6,838,739
Jun 5, 2026
4.87
4.88
4.82
4.87
4.83
8,650,878
Jun 4, 2026
4.89
4.94
4.84
4.87
4.82
7,408,648
Jun 3, 2026
4.82
4.90
4.82
4.86
4.82
5,770,748
Jun 2, 2026
4.93
4.96
4.86
4.86
4.82
5,800,067
Jun 1, 2026
4.95
4.96
4.80
4.85
4.81
8,535,757
May 29, 2026
4.98
5.01
4.94
4.96
4.91
17,341,965
May 28, 2026
4.84
4.95
4.83
4.92
4.87
6,951,365
May 27, 2026
4.79
4.95
4.79
4.90
4.86
13,109,030
May 26, 2026
4.72
4.80
4.69
4.77
4.72
10,445,796
May 25, 2026
4.73
4.78
4.72
4.77
4.72
7,949,063
May 22, 2026
4.61
4.63
4.53
4.59
4.55
6,649,921
May 21, 2026
4.58
4.63
4.48
4.52
4.48
7,691,671
May 20, 2026
4.39
4.59
4.37
4.58
4.54
8,335,823
May 19, 2026
4.45
4.49
4.36
4.39
4.35
6,331,752
May 18, 2026
4.26
4.50
4.23
4.42
4.38
10,799,523
May 15, 2026
4.39
4.39
4.30
4.32
4.28
12,646,320
May 14, 2026
4.56
4.58
4.44
4.44
4.40
6,491,247
May 13, 2026
4.61
4.62
4.50
4.51
4.47
11,405,714
May 12, 2026
4.71
4.80
4.58
4.58
4.54
13,933,483
May 11, 2026
4.65
4.76
4.58
4.73
4.69
28,651,994
May 8, 2026
4.34
4.54
4.32
4.46
4.42
11,830,016
May 7, 2026
4.59
4.65
4.54
4.58
4.54
11,514,147
May 6, 2026
4.36
4.61
4.35
4.52
4.48
14,163,883
May 5, 2026
4.22
4.30
4.21
4.25
4.21
6,803,040
May 4, 2026
4.37
4.37
4.16
4.18
4.14
4,963,595
Apr 30, 2026
4.16
4.33
4.14
4.31
4.27
6,481,573
Apr 29, 2026
4.30
4.31
4.20
4.21
4.17
5,740,793
Apr 28, 2026
4.30
4.34
4.25
4.28
4.24
6,075,890
Apr 27, 2026
4.37
4.38
4.31
4.32
4.28
3,535,606
Apr 24, 2026
4.37
4.41
4.30
4.34
4.30
5,916,719
Apr 23, 2026
4.33
4.42
4.29
4.41
4.38
9,056,338
Apr 22, 2026
4.53
4.56
4.33
4.37
4.33
14,576,747
Apr 21, 2026
4.61
4.65
4.50
4.51
4.47
21,257,468
Apr 20, 2026
4.56
4.62
4.54
4.61
4.56
9,266,235
Apr 17, 2026
4.47
4.74
4.43
4.71
4.67
17,424,685
Apr 16, 2026
4.55
4.58
4.43
4.44
4.40
12,437,831
Apr 15, 2026
4.55
4.60
4.52
4.53
4.49
8,308,765
Apr 14, 2026
4.45
4.54
4.44
4.54
4.50
8,852,996
Apr 13, 2026
4.35
4.41
4.32
4.41
4.37
7,835,079
Apr 10, 2026
4.51
4.55
4.45
4.46
4.42
8,203,371
Apr 9, 2026
4.43
4.47
4.40
4.45
4.41
7,167,445
Apr 8, 2026
4.56
4.57
4.45
4.48
4.44
19,201,871
Apr 7, 2026
4.22
4.25
4.11
4.13
4.09
9,638,737
Apr 2, 2026
4.12
4.28
4.09
4.21
4.17
7,727,267
Apr 1, 2026
4.26
4.27
4.19
4.25
4.21
15,892,953
Mar 31, 2026
4.03
4.09
4.02
4.02
3.98
11,852,939
Mar 30, 2026
4.06
4.09
4.00
4.03
3.99
13,835,441
Mar 27, 2026
4.16
4.17
4.08
4.11
4.08
8,895,146
Mar 26, 2026
4.18
4.21
4.14
4.15
4.12
7,271,225
Mar 25, 2026
4.26
4.28
4.17
4.23
4.19
10,930,955
Mar 24, 2026
4.20
4.21
4.09
4.14
4.11
8,123,230
Mar 23, 2026
3.87
4.29
3.82
4.17
4.13
19,860,908
Mar 20, 2026
4.06
4.10
3.94
3.99
3.95
13,606,203
Mar 19, 2026
4.04
4.05
3.96
3.97
3.94
15,244,673
Mar 18, 2026
4.21
4.25
4.11
4.14
4.10
11,573,266
Mar 17, 2026
4.07
4.19
4.01
4.11
4.08
8,011,728
Mar 16, 2026
4.09
4.16
3.96
4.09
4.05
20,777,727
Mar 13, 2026
4.15
4.17
4.08
4.10
4.06
10,317,027
Mar 12, 2026
4.28
4.30
4.16
4.19
4.15
10,236,185
Mar 11, 2026
4.33
4.37
4.28
4.34
4.30
8,010,568
Mar 10, 2026
4.37
4.39
4.27
4.34
4.30
14,499,750
Mar 9, 2026
4.00
4.16
3.98
4.13
4.09
17,182,372
Mar 6, 2026
4.32
4.37
4.13
4.20
4.16
15,633,039
Mar 5, 2026
4.43
4.49
4.27
4.28
4.24
17,988,083
Mar 4, 2026
4.30
4.49
4.23
4.44
4.40
18,733,591
Mar 3, 2026
4.56
4.56
4.20
4.26
4.22
31,963,363
Mar 2, 2026
4.38
4.66
4.35
4.60
4.56
23,011,324
Feb 27, 2026
5.22
5.30
4.82
4.83
4.78
38,973,396
Feb 26, 2026
5.11
5.25
5.08
5.24
5.19
12,230,176
Feb 25, 2026
5.00
5.12
4.97
5.11
5.07
7,502,187
Feb 24, 2026
4.94
5.00
4.89
4.97
4.93
6,031,541
Feb 23, 2026
4.99
5.05
4.92
4.92
4.88
5,868,960
Feb 20, 2026
4.96
5.03
4.96
5.01
4.97
5,078,446
Feb 19, 2026
5.10
5.14
4.90
4.97
4.92
11,211,496
Feb 18, 2026
5.10
5.12
4.91
5.07
5.02
8,771,438
Feb 17, 2026
5.03
5.09
4.95
5.09
5.04
4,870,763
Feb 16, 2026
5.04
5.07
5.02
5.04
4.99
2,981,903
Feb 13, 2026
4.92
5.04
4.92
4.98
4.94
3,938,519
Feb 12, 2026
4.97
5.02
4.91
4.93
4.88
4,200,963
Feb 11, 2026
5.00
5.03
4.90
4.90
4.85
5,997,734
Feb 10, 2026
5.13
5.15
5.01
5.01
4.97
9,390,270
Feb 9, 2026
5.05
5.15
5.04
5.15
5.10
8,051,694
Feb 6, 2026
4.83
5.04
4.82
5.04
5.00
8,515,123
Feb 5, 2026
5.03
5.03
4.82
4.83
4.78
5,884,620
Feb 4, 2026
5.02
5.06
4.98
5.00
4.95
6,570,484
Feb 3, 2026
5.02
5.03
4.93
5.02
4.97
6,815,850
Feb 2, 2026
4.80
5.00
4.78
5.00
4.96
11,337,991
Jan 30, 2026
4.78
4.86
4.75
4.82
4.78
7,397,014
Jan 29, 2026
4.82
4.90
4.72
4.73
4.69
7,427,166
Jan 28, 2026
4.77
4.82
4.71
4.82
4.78
6,763,190
Jan 27, 2026
4.79
4.81
4.70
4.79
4.74
6,286,764
Jan 26, 2026
4.85
4.85
4.73
4.77
4.73
4,631,115
Jan 23, 2026
4.90
4.91
4.77
4.82
4.78
7,627,006
Jan 22, 2026
4.87
4.97
4.87
4.94
4.90
8,316,453
Jan 21, 2026
4.72
4.84
4.71
4.82
4.78
8,977,231
Jan 20, 2026
4.71
4.73
4.61
4.68
4.64
5,411,173
Jan 19, 2026
4.63
4.80
4.62
4.74
4.70
5,268,739
Jan 16, 2026
4.76
4.78
4.72
4.74
4.70
4,574,094
Jan 15, 2026
4.71
4.75
4.66
4.74
4.70
5,542,298
Jan 14, 2026
4.76
4.81
4.67
4.67
4.63
8,226,875
Jan 13, 2026
4.80
4.80
4.60
4.71
4.66
8,675,947
Jan 12, 2026
4.86
4.86
4.71
4.74
4.70
10,388,016
Jan 9, 2026
5.00
5.00
4.87
4.89
4.85
6,240,469
Jan 8, 2026
4.96
5.03
4.95
5.02
4.97
5,331,111
Jan 7, 2026
5.04
5.07
4.86
4.97
4.93
11,556,766
Jan 6, 2026
4.92
5.04
4.91
5.04
5.00
14,600,156
Jan 5, 2026
4.81
4.91
4.81
4.90
4.86
10,019,106
Jan 2, 2026
4.76
4.85
4.74
4.82
4.78
6,129,045
Dec 31, 2025
4.76
4.77
4.73
4.75
4.71
2,783,174
Dec 30, 2025
4.72
4.77
4.71
4.76
4.72
4,638,924
Dec 29, 2025
4.77
4.78
4.71
4.75
4.71
3,914,037
Dec 24, 2025
4.79
4.79
4.75
4.78
4.74
1,831,973
Dec 23, 2025
4.82
4.83
4.79
4.80
4.75
2,799,938
Dec 22, 2025
4.82
4.82
4.76
4.82
4.78
4,097,793
Dec 19, 2025
4.80
4.82
4.75
4.79
4.75
8,607,182
Dec 18, 2025
4.77
4.81
4.74
4.81
4.76
4,242,943
Dec 17, 2025
4.77
4.83
4.75
4.79
4.74
5,475,529
Dec 16, 2025
4.74
4.79
4.72
4.77
4.72
5,936,036
Dec 15, 2025
4.61
4.76
4.61
4.72
4.68
7,013,510
Dec 12, 2025
4.58
4.65
4.55
4.59
4.55
8,217,705
Dec 11, 2025
4.43
4.54
4.41
4.54
4.50
6,624,779
Dec 10, 2025
4.42
4.46
4.40
4.41
4.37
4,496,326
Dec 9, 2025
4.46
4.46
4.40
4.43
4.39
6,476,036
Dec 8, 2025
4.45
4.49
4.43
4.48
4.44
4,540,122
Dec 5, 2025
4.43
4.47
4.41
4.42
4.38
2,994,205
Dec 4, 2025
4.50
4.50
4.38
4.41
4.37
5,436,435
Dec 3, 2025
4.46
4.49
4.43
4.47
4.43
6,902,884
Dec 2, 2025
4.47
4.48
4.42
4.43
4.39
7,199,085
Dec 1, 2025
4.50
4.55
4.44
4.48
4.44
4,548,046
Nov 28, 2025
4.54
4.55
4.50
4.53
4.49
3,142,309
Nov 27, 2025
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
4.54
4.56
4.51
4.53
4.49
3,948,082
Nov 26, 2025
4.49
4.55
4.40
4.55
4.46
7,695,326
Nov 25, 2025
4.44
4.46
4.35
4.46
4.38
7,161,690
Nov 24, 2025
4.35
4.44
4.34
4.44
4.35
12,535,815
Nov 21, 2025
4.26
4.34
4.24
4.32
4.24
7,215,402
Nov 20, 2025
4.34
4.37
4.29
4.34
4.26
6,254,376
Nov 19, 2025
4.22
4.32
4.16
4.28
4.20
35,330,551
Nov 18, 2025
4.23
4.26
4.16
4.21
4.13
14,687,951
Nov 17, 2025
4.41
4.41
4.30
4.33
4.25
6,923,209
Nov 14, 2025
4.43
4.44
4.32
4.39
4.30
7,346,606
Nov 13, 2025
4.49
4.53
4.46
4.49
4.40
7,933,586
Nov 12, 2025
4.37
4.47
4.36
4.45
4.36
10,397,859
Nov 11, 2025
4.31
4.39
4.30
4.35
4.27
8,394,702
Nov 10, 2025
4.26
4.35
4.26
4.31
4.23
13,392,320
Nov 7, 2025
4.47
4.47
4.17
4.17
4.08
40,816,094
Nov 6, 2025
4.80
4.84
4.68
4.71
4.62
8,175,887
Nov 5, 2025
4.78
4.84
4.75
4.83
4.74
4,036,993
Nov 4, 2025
4.84
4.85
4.77
4.79
4.70
5,297,838
Nov 3, 2025
4.77
4.89
4.74
4.88
4.79
10,152,004
