Comparing Back to the side-by-side chart ↗
International Consolidated Airlines Group S.A (IAG.MC) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.94 | 4.95 | 4.90 | 4.93 | +0.80% | 3,545,652 |
| 2026-10-15 | 4.88 | 4.94 | 4.86 | 4.89 | +0.25% | 3,537,351 |
| 2026-10-14 | 4.92 | 4.94 | 4.85 | 4.88 | -0.41% | 4,051,821 |
| 2026-10-13 | 4.98 | 5.02 | 4.89 | 4.90 | -1.25% | 3,567,722 |
| 2026-10-12 | 4.98 | 5.00 | 4.96 | 4.96 | +0.75% | 2,740,047 |
| 2026-10-09 | 5.03 | 5.04 | 4.91 | 4.92 | -0.61% | 6,452,791 |
| 2026-10-08 | 5.08 | 5.08 | 4.93 | 4.95 | -3.23% | 7,788,935 |
| 2026-10-07 | 5.13 | 5.19 | 5.09 | 5.12 | -1.24% | 4,012,492 |
| 2026-10-06 | 5.15 | 5.21 | 5.13 | 5.18 | +1.37% | 4,334,736 |
| 2026-10-05 | 5.20 | 5.20 | 5.09 | 5.11 | -1.28% | 4,350,983 |
| 2026-10-02 | 5.10 | 5.19 | 5.09 | 5.18 | +1.89% | 5,557,371 |
| 2026-10-01 | 5.11 | 5.13 | 5.04 | 5.08 | -0.78% | 4,418,172 |
| 2026-09-30 | 5.15 | 5.20 | 5.10 | 5.12 | +0.35% | 3,689,429 |
| 2026-09-29 | 5.12 | 5.17 | 5.08 | 5.10 | +0.12% | 2,573,913 |
| 2026-09-28 | 5.11 | 5.13 | 5.07 | 5.10 | +0.55% | 3,959,384 |
| 2026-09-25 | 5.07 | 5.11 | 5.04 | 5.07 | +1.66% | 2,640,138 |
| 2026-09-24 | 5.02 | 5.07 | 4.98 | 4.99 | -1.48% | 2,856,577 |
| 2026-09-23 | 5.16 | 5.18 | 5.02 | 5.06 | -1.09% | 3,544,120 |
| 2026-09-22 | 5.03 | 5.23 | 4.98 | 5.12 | +1.63% | 10,882,803 |
| 2026-09-21 | 4.95 | 5.03 | 4.92 | 5.03 | +2.67% | 4,382,094 |
| 2026-09-18 | 4.93 | 4.96 | 4.88 | 4.90 | -0.26% | 5,741,428 |
| 2026-09-17 | 4.93 | 4.96 | 4.88 | 4.92 | +0.94% | 3,758,232 |
| 2026-09-16 | 4.78 | 4.91 | 4.76 | 4.87 | +2.08% | 5,055,440 |
| 2026-09-15 | 4.78 | 4.85 | 4.74 | 4.77 | -0.27% | 4,500,375 |
| 2026-09-14 | 4.80 | 4.83 | 4.72 | 4.78 | -2.07% | 5,570,946 |
| 2026-09-11 | 4.84 | 4.88 | 4.82 | 4.88 | +1.64% | 3,004,491 |
| 2026-09-10 | 4.84 | 4.91 | 4.79 | 4.81 | -0.70% | 6,359,933 |
| 2026-09-09 | 4.89 | 4.92 | 4.83 | 4.84 | -2.20% | 6,644,616 |
| 2026-09-08 | 4.97 | 4.98 | 4.91 | 4.95 | -0.70% | 3,944,809 |
| 2026-09-07 | 5.00 | 5.04 | 4.97 | 4.98 | -0.80% | 2,840,106 |
| 2026-09-04 | 4.99 | 5.04 | 4.97 | 5.02 | +1.25% | 3,910,183 |
| 2026-09-03 | 4.94 | 4.99 | 4.90 | 4.96 | +1.37% | 5,662,094 |
| 2026-09-02 | 4.90 | 4.99 | 4.87 | 4.89 | -0.81% | 8,153,141 |
| 2026-09-01 | 5.01 | 5.02 | 4.93 | 4.93 | -1.50% | 6,894,900 |
| 2026-08-31 | 5.08 | 5.09 | 5.01 | 5.01 | -2.11% | 5,165,010 |
| 2026-08-28 | 5.14 | 5.15 | 5.10 | 5.12 | +0.47% | 2,534,435 |
| 2026-08-27 | 5.17 | 5.19 | 5.07 | 5.09 | -1.13% | 4,117,972 |
| 2026-08-26 | 5.21 | 5.25 | 5.15 | 5.15 | -0.08% | 6,163,279 |
| 2026-08-25 | 5.09 | 5.20 | 5.08 | 5.16 | +2.18% | 8,174,745 |
| 2026-08-24 | 4.96 | 5.06 | 4.96 | 5.05 | +2.25% | 3,694,739 |
| 2026-08-21 | 4.92 | 4.97 | 4.90 | 4.93 | +1.00% | 3,579,666 |
| 2026-08-20 | 4.98 | 5.00 | 4.87 | 4.89 | -1.93% | 6,338,887 |
| 2026-08-19 | 5.00 | 5.05 | 4.96 | 4.98 | +0.04% | 4,138,516 |
| 2026-08-18 | 5.09 | 5.09 | 4.98 | 4.98 | -2.51% | 6,301,910 |
| 2026-08-17 | 5.22 | 5.22 | 5.11 | 5.11 | -1.43% | 3,627,391 |
| 2026-08-14 | 5.19 | 5.24 | 5.18 | 5.18 | +0.08% | 3,562,283 |
| 2026-08-13 | 5.19 | 5.24 | 5.16 | 5.18 | +0.19% | 4,205,556 |
| 2026-08-12 | 5.17 | 5.22 | 5.15 | 5.17 | +0.43% | 3,545,612 |
| 2026-08-11 | 5.08 | 5.19 | 5.06 | 5.15 | +0.82% | 4,327,532 |
| 2026-08-10 | 5.18 | 5.18 | 5.10 | 5.10 | -1.05% | 3,273,691 |
| 2026-08-07 | 5.17 | 5.21 | 5.12 | 5.16 | -0.85% | 3,713,754 |
| 2026-08-06 | 5.18 | 5.26 | 5.17 | 5.20 | +0.42% | 5,215,976 |
| 2026-08-05 | 5.15 | 5.21 | 5.13 | 5.18 | +1.57% | 6,646,332 |
| 2026-08-04 | 5.05 | 5.11 | 4.92 | 5.10 | +0.71% | 10,591,907 |
| 2026-08-03 | 5.17 | 5.21 | 5.05 | 5.06 | +0.20% | 6,635,809 |
| 2026-07-31 | 5.03 | 5.15 | 4.85 | 5.05 | -1.48% | 11,735,988 |
| 2026-07-30 | 5.02 | 5.17 | 5.01 | 5.13 | +1.50% | 5,415,450 |
| 2026-07-29 | 5.20 | 5.21 | 5.04 | 5.05 | -2.88% | 5,355,312 |
| 2026-07-28 | 5.19 | 5.23 | 5.13 | 5.20 | +0.89% | 5,605,347 |
| 2026-07-27 | 5.30 | 5.32 | 5.15 | 5.16 | +1.50% | 8,487,784 |
| 2026-07-24 | 4.97 | 5.10 | 4.96 | 5.08 | +2.71% | 5,013,973 |
| 2026-07-23 | 5.11 | 5.11 | 4.95 | 4.95 | -3.89% | 10,822,773 |
| 2026-07-22 | 5.16 | 5.20 | 5.11 | 5.15 | -0.66% | 5,294,090 |
| 2026-07-21 | 5.17 | 5.19 | 5.12 | 5.18 | +0.47% | 4,084,875 |
| 2026-07-20 | 5.15 | 5.24 | 5.11 | 5.16 | -1.19% | 5,730,042 |
| 2026-07-17 | 5.25 | 5.30 | 5.20 | 5.22 | -1.25% | 5,489,759 |
| 2026-07-16 | 5.35 | 5.38 | 5.27 | 5.29 | -1.42% | 4,430,364 |
| 2026-07-15 | 5.35 | 5.38 | 5.31 | 5.36 | -0.22% | 2,918,786 |
| 2026-07-14 | 5.30 | 5.37 | 5.22 | 5.37 | -0.48% | 8,044,057 |
| 2026-07-13 | 5.44 | 5.44 | 5.37 | 5.40 | -2.21% | 6,044,265 |
| 2026-07-10 | 5.49 | 5.58 | 5.46 | 5.52 | +1.06% | 5,385,416 |
| 2026-07-09 | 5.40 | 5.46 | 5.36 | 5.46 | +2.40% | 5,264,646 |
| 2026-07-08 | 5.53 | 5.54 | 5.30 | 5.34 | -4.58% | 11,242,917 |
| 2026-07-07 | 5.66 | 5.69 | 5.58 | 5.59 | -1.27% | 3,723,062 |
| 2026-07-06 | 5.63 | 5.71 | 5.63 | 5.66 | +1.69% | 5,782,094 |
| 2026-07-03 | 5.56 | 5.57 | 5.53 | 5.57 | -0.14% | 2,873,839 |
| 2026-07-02 | 5.46 | 5.61 | 5.46 | 5.58 | +2.31% | 6,821,310 |
| 2026-07-01 | 5.54 | 5.54 | 5.42 | 5.45 | -1.62% | 6,434,842 |
| 2026-06-30 | 5.55 | 5.57 | 5.48 | 5.54 | +0.58% | 4,970,519 |
| 2026-06-29 | 5.56 | 5.56 | 5.41 | 5.51 | -1.47% | 8,946,973 |
| 2026-06-26 | 5.62 | 5.67 | 5.49 | 5.59 | -1.20% | 8,182,193 |
| 2026-06-25 | 5.56 | 5.72 | 5.56 | 5.66 | +1.65% | 9,792,844 |
| 2026-06-24 | 5.45 | 5.57 | 5.42 | 5.57 | +2.73% | 10,065,068 |
| 2026-06-23 | 5.36 | 5.45 | 5.32 | 5.42 | +0.56% | 6,947,231 |
| 2026-06-22 | 5.24 | 5.42 | 5.24 | 5.39 | +2.71% | 9,755,774 |
| 2026-06-19 | 5.29 | 5.30 | 5.23 | 5.25 | -1.61% | 8,024,822 |
| 2026-06-18 | 5.23 | 5.37 | 5.22 | 5.33 | +1.87% | 11,426,370 |
| 2026-06-17 | 5.25 | 5.29 | 5.17 | 5.24 | -0.27% | 5,860,518 |
| 2026-06-16 | 5.20 | 5.25 | 5.16 | 5.25 | +1.16% | 4,800,775 |
| 2026-06-15 | 5.23 | 5.30 | 5.14 | 5.19 | +2.77% | 17,491,660 |
| 2026-06-12 | 4.90 | 5.05 | 4.89 | 5.05 | +7.13% | 20,515,680 |
| 2026-06-11 | 4.66 | 4.77 | 4.65 | 4.71 | +0.17% | 4,475,972 |
| 2026-06-10 | 4.78 | 4.79 | 4.68 | 4.71 | -0.88% | 5,962,462 |
| 2026-06-09 | 4.79 | 4.86 | 4.75 | 4.75 | -0.81% | 4,524,768 |
| 2026-06-08 | 4.79 | 4.85 | 4.71 | 4.79 | -1.70% | 6,838,739 |
| 2026-06-05 | 4.87 | 4.88 | 4.82 | 4.87 | +0.08% | 8,650,778 |
| 2026-06-04 | 4.89 | 4.94 | 4.84 | 4.87 | +0.12% | 7,408,648 |
| 2026-06-03 | 4.83 | 4.90 | 4.82 | 4.86 | -0.04% | 5,770,748 |
| 2026-06-02 | 4.93 | 4.96 | 4.86 | 4.86 | +0.19% | 5,800,067 |
| 2026-06-01 | 4.95 | 4.96 | 4.80 | 4.85 | -2.14% | 8,535,757 |
| 2026-05-29 | 4.98 | 5.01 | 4.94 | 4.96 | +0.87% | 17,341,961 |
| 2026-05-28 | 4.84 | 4.95 | 4.83 | 4.92 | +0.33% | 6,951,365 |
| 2026-05-27 | 4.79 | 4.95 | 4.79 | 4.90 | +2.81% | 13,109,030 |
| 2026-05-26 | 4.72 | 4.80 | 4.69 | 4.77 | +0.00% | 10,445,790 |
| 2026-05-25 | 4.73 | 4.78 | 4.72 | 4.77 | +3.74% | 7,949,063 |
| 2026-05-22 | 4.61 | 4.63 | 4.53 | 4.59 | +1.55% | 6,649,921 |
| 2026-05-21 | 4.58 | 4.63 | 4.48 | 4.52 | -1.16% | 7,691,671 |
| 2026-05-20 | 4.39 | 4.59 | 4.37 | 4.58 | +4.28% | 8,335,823 |
| 2026-05-19 | 4.45 | 4.49 | 4.36 | 4.39 | -0.79% | 6,331,752 |
| 2026-05-18 | 4.26 | 4.50 | 4.23 | 4.42 | +2.41% | 10,799,520 |
| 2026-05-15 | 4.39 | 4.39 | 4.29 | 4.32 | -2.79% | 12,633,920 |
| 2026-05-14 | 4.56 | 4.58 | 4.44 | 4.44 | -1.57% | 6,490,147 |
| 2026-05-13 | 4.62 | 4.62 | 4.50 | 4.51 | -1.48% | 11,405,710 |
| 2026-05-12 | 4.71 | 4.80 | 4.58 | 4.58 | -3.11% | 139,334,797 |
| 2026-05-11 | 4.65 | 4.76 | 4.58 | 4.73 | +6.05% | 28,651,990 |
| 2026-05-08 | 4.34 | 4.54 | 4.32 | 4.46 | -2.62% | 11,830,010 |
| 2026-05-07 | 4.59 | 4.65 | 4.54 | 4.58 | +1.31% | 11,514,140 |
| 2026-05-06 | 4.36 | 4.61 | 4.35 | 4.52 | +6.48% | 14,163,880 |
| 2026-05-05 | 4.22 | 4.30 | 4.21 | 4.25 | +1.58% | 6,803,040 |
| 2026-05-04 | 4.37 | 4.37 | 4.17 | 4.18 | -3.08% | 4,963,595 |
| 2026-04-30 | 4.16 | 4.33 | 4.14 | 4.31 | +2.54% | 6,481,573 |
| 2026-04-29 | 4.30 | 4.31 | 4.20 | 4.21 | -1.77% | 5,740,793 |
| 2026-04-28 | 4.30 | 4.34 | 4.25 | 4.28 | -0.88% | 6,075,890 |
| 2026-04-27 | 4.37 | 4.38 | 4.31 | 4.32 | -0.46% | 3,535,606 |
| 2026-04-24 | 4.37 | 4.41 | 4.30 | 4.34 | -1.70% | 5,916,719 |
| 2026-04-23 | 4.33 | 4.42 | 4.29 | 4.42 | +1.08% | 9,056,338 |
| 2026-04-22 | 4.53 | 4.56 | 4.33 | 4.37 | -3.17% | 14,576,740 |
| 2026-04-21 | 4.61 | 4.65 | 4.50 | 4.51 | -2.06% | 21,257,461 |
| 2026-04-20 | 4.56 | 4.62 | 4.54 | 4.61 | -2.17% | 9,266,235 |
| 2026-04-17 | 4.47 | 4.74 | 4.43 | 4.71 | +5.94% | 17,417,381 |
| 2026-04-16 | 4.55 | 4.58 | 4.43 | 4.44 | -1.90% | 12,436,830 |
| 2026-04-15 | 4.55 | 4.60 | 4.52 | 4.53 | -0.24% | 8,307,765 |
| 2026-04-14 | 4.45 | 4.54 | 4.44 | 4.54 | +3.09% | 8,852,996 |
| 2026-04-13 | 4.35 | 4.41 | 4.32 | 4.41 | -1.17% | 7,835,079 |
| 2026-04-10 | 4.51 | 4.54 | 4.45 | 4.46 | +0.07% | 8,203,371 |
| 2026-04-09 | 4.43 | 4.47 | 4.40 | 4.45 | -0.60% | 7,167,445 |
| 2026-04-08 | 4.56 | 4.57 | 4.46 | 4.48 | +8.53% | 19,201,869 |
| 2026-04-07 | 4.22 | 4.25 | 4.11 | 4.13 | -1.88% | 9,638,737 |
| 2026-04-02 | 4.12 | 4.28 | 4.09 | 4.21 | -0.92% | 7,727,267 |
| 2026-04-01 | 4.26 | 4.27 | 4.19 | 4.25 | +5.65% | 15,892,950 |
| 2026-03-31 | 4.04 | 4.09 | 4.02 | 4.02 | -0.25% | 11,852,930 |
| 2026-03-30 | 4.06 | 4.09 | 4.00 | 4.03 | -1.99% | 13,834,340 |
| 2026-03-27 | 4.16 | 4.17 | 4.08 | 4.11 | -0.99% | 8,895,146 |
| 2026-03-26 | 4.17 | 4.21 | 4.14 | 4.15 | -1.73% | 7,271,225 |
| 2026-03-25 | 4.26 | 4.28 | 4.17 | 4.23 | +1.95% | 10,930,950 |
| 2026-03-24 | 4.20 | 4.21 | 4.09 | 4.14 | -0.65% | 8,123,230 |
| 2026-03-23 | 3.87 | 4.29 | 3.82 | 4.17 | +4.61% | 19,860,900 |
| 2026-03-20 | 4.06 | 4.10 | 3.94 | 3.99 | +0.38% | 13,581,700 |
| 2026-03-19 | 4.04 | 4.05 | 3.96 | 3.97 | -4.08% | 15,239,170 |
| 2026-03-18 | 4.21 | 4.25 | 4.11 | 4.14 | +0.73% | 11,572,060 |
| 2026-03-17 | 4.07 | 4.19 | 4.01 | 4.11 | +0.61% | 8,011,528 |
| 2026-03-16 | 4.09 | 4.16 | 3.96 | 4.09 | -0.22% | 20,777,721 |
| 2026-03-13 | 4.15 | 4.17 | 4.08 | 4.10 | -2.22% | 10,314,620 |
| 2026-03-12 | 4.28 | 4.30 | 4.17 | 4.19 | -3.41% | 10,236,180 |
| 2026-03-11 | 4.33 | 4.37 | 4.28 | 4.34 | -0.12% | 8,010,568 |
| 2026-03-10 | 4.37 | 4.39 | 4.27 | 4.34 | +5.13% | 14,499,750 |
| 2026-03-09 | 4.00 | 4.16 | 3.98 | 4.13 | -1.69% | 17,178,270 |
| 2026-03-06 | 4.32 | 4.37 | 4.13 | 4.20 | -1.85% | 15,633,030 |
| 2026-03-05 | 4.43 | 4.49 | 4.27 | 4.28 | -3.58% | 17,988,080 |
| 2026-03-04 | 4.30 | 4.49 | 4.23 | 4.44 | +4.32% | 18,733,590 |
| 2026-03-03 | 4.56 | 4.56 | 4.20 | 4.25 | -7.24% | 31,962,359 |
| 2026-03-02 | 4.38 | 4.66 | 4.35 | 4.59 | -4.95% | 23,011,324 |
| 2026-02-27 | 5.22 | 5.30 | 4.82 | 4.83 | -7.83% | 38,973,391 |
| 2026-02-26 | 5.11 | 5.25 | 5.08 | 5.24 | +2.43% | 12,230,170 |
| 2026-02-25 | 5.00 | 5.12 | 4.97 | 5.11 | +2.77% | 7,502,187 |
| 2026-02-24 | 4.94 | 5.00 | 4.89 | 4.97 | +1.04% | 6,031,541 |
| 2026-02-23 | 4.99 | 5.05 | 4.92 | 4.92 | -1.74% | 5,868,260 |
| 2026-02-20 | 4.96 | 5.03 | 4.96 | 5.01 | +0.87% | 5,063,846 |
| 2026-02-19 | 5.10 | 5.14 | 4.90 | 4.97 | -2.03% | 11,211,490 |
| 2026-02-18 | 5.10 | 5.12 | 4.91 | 5.07 | -0.31% | 8,771,438 |
| 2026-02-17 | 5.03 | 5.09 | 4.95 | 5.09 | +0.99% | 4,870,763 |
| 2026-02-16 | 5.04 | 5.07 | 5.02 | 5.04 | +1.12% | 2,981,903 |
| 2026-02-13 | 4.92 | 5.04 | 4.92 | 4.98 | +1.03% | 3,938,519 |
| 2026-02-12 | 4.96 | 5.02 | 4.91 | 4.93 | +0.63% | 4,200,963 |
| 2026-02-11 | 5.00 | 5.03 | 4.90 | 4.90 | -2.31% | 5,997,734 |
| 2026-02-10 | 5.13 | 5.15 | 5.01 | 5.01 | -2.64% | 9,390,270 |
| 2026-02-09 | 5.05 | 5.15 | 5.04 | 5.15 | +2.14% | 8,051,694 |
| 2026-02-06 | 4.83 | 5.04 | 4.82 | 5.04 | +4.43% | 8,515,123 |
| 2026-02-05 | 5.03 | 5.03 | 4.82 | 4.83 | -3.40% | 5,884,620 |
| 2026-02-04 | 5.02 | 5.06 | 4.98 | 5.00 | -0.36% | 6,570,484 |
| 2026-02-03 | 5.02 | 5.03 | 4.93 | 5.02 | +0.32% | 6,815,850 |
| 2026-02-02 | 4.80 | 5.00 | 4.78 | 5.00 | +3.63% | 11,337,990 |
| 2026-01-30 | 4.78 | 4.86 | 4.75 | 4.83 | +1.97% | 7,397,014 |
| 2026-01-29 | 4.82 | 4.90 | 4.72 | 4.73 | -1.85% | 7,427,166 |
| 2026-01-28 | 4.77 | 4.82 | 4.71 | 4.82 | +0.73% | 6,763,190 |
| 2026-01-27 | 4.79 | 4.81 | 4.70 | 4.79 | +0.27% | 6,286,764 |
| 2026-01-26 | 4.85 | 4.85 | 4.73 | 4.77 | -1.08% | 4,631,115 |
| 2026-01-23 | 4.90 | 4.91 | 4.77 | 4.83 | -2.35% | 7,627,006 |
| 2026-01-22 | 4.87 | 4.97 | 4.87 | 4.94 | +2.51% | 8,316,453 |
| 2026-01-21 | 4.72 | 4.84 | 4.71 | 4.82 | +2.99% | 8,977,231 |
| 2026-01-20 | 4.71 | 4.73 | 4.61 | 4.68 | -1.22% | 5,411,173 |
| 2026-01-19 | 4.63 | 4.80 | 4.62 | 4.74 | -0.04% | 5,268,739 |
| 2026-01-16 | 4.76 | 4.78 | 4.72 | 4.74 | +0.02% | 4,544,394 |
| 2026-01-15 | 4.71 | 4.75 | 4.67 | 4.74 | +1.41% | 5,542,298 |
| 2026-01-14 | 4.76 | 4.81 | 4.67 | 4.67 | -0.70% | 8,225,875 |
| 2026-01-13 | 4.79 | 4.80 | 4.60 | 4.71 | -0.80% | 8,675,947 |
| 2026-01-12 | 4.86 | 4.86 | 4.71 | 4.74 | -3.05% | 10,388,010 |
| 2026-01-09 | 5.00 | 5.00 | 4.87 | 4.89 | -2.49% | 6,240,469 |
| 2026-01-08 | 4.96 | 5.03 | 4.96 | 5.02 | +0.88% | 5,331,111 |
| 2026-01-07 | 5.04 | 5.07 | 4.86 | 4.97 | -1.39% | 11,555,760 |
| 2026-01-06 | 4.92 | 5.04 | 4.92 | 5.04 | +2.92% | 14,600,150 |
| 2026-01-05 | 4.81 | 4.91 | 4.81 | 4.90 | +1.64% | 10,019,100 |
| 2026-01-02 | 4.75 | 4.85 | 4.75 | 4.82 | +1.54% | 6,129,045 |
| 2025-12-31 | 4.76 | 4.77 | 4.73 | 4.75 | -0.23% | 2,783,174 |
| 2025-12-30 | 4.72 | 4.77 | 4.71 | 4.76 | +0.21% | 4,638,924 |
| 2025-12-29 | 4.77 | 4.78 | 4.71 | 4.75 | -0.61% | 3,914,037 |
| 2025-12-24 | 4.79 | 4.79 | 4.75 | 4.78 | -0.38% | 1,831,973 |
| 2025-12-23 | 4.82 | 4.83 | 4.79 | 4.80 | -0.50% | 2,799,938 |
| 2025-12-22 | 4.82 | 4.83 | 4.76 | 4.82 | +0.67% | 4,097,793 |
| 2025-12-19 | 4.80 | 4.82 | 4.75 | 4.79 | -0.40% | 8,564,082 |
| 2025-12-18 | 4.77 | 4.81 | 4.74 | 4.81 | +0.46% | 4,241,943 |
| 2025-12-17 | 4.77 | 4.83 | 4.75 | 4.79 | +0.40% | 5,475,529 |
| 2025-12-16 | 4.74 | 4.79 | 4.72 | 4.77 | +0.93% | 5,926,536 |
| 2025-12-15 | 4.61 | 4.76 | 4.61 | 4.72 | +2.85% | 7,013,510 |
| 2025-12-12 | 4.58 | 4.65 | 4.55 | 4.59 | +1.23% | 8,217,705 |
| 2025-12-11 | 4.43 | 4.54 | 4.41 | 4.54 | +2.86% | 6,624,779 |
| 2025-12-10 | 4.42 | 4.46 | 4.40 | 4.41 | -0.45% | 4,496,326 |
| 2025-12-09 | 4.46 | 4.46 | 4.40 | 4.43 | -1.16% | 6,476,036 |
| 2025-12-08 | 4.45 | 4.49 | 4.43 | 4.48 | +1.38% | 4,540,122 |
| 2025-12-05 | 4.43 | 4.47 | 4.41 | 4.42 | +0.16% | 2,994,205 |
| 2025-12-04 | 4.50 | 4.50 | 4.38 | 4.41 | -1.36% | 5,436,435 |
| 2025-12-03 | 4.46 | 4.50 | 4.43 | 4.47 | +1.06% | 6,902,884 |
| 2025-12-02 | 4.47 | 4.48 | 4.42 | 4.43 | -1.18% | 7,198,485 |
| 2025-12-01 | 4.50 | 4.55 | 4.44 | 4.48 | -1.06% | 4,548,046 |
| 2025-11-28 | 4.54 | 4.55 | 4.50 | 4.53 | -0.11% | 3,142,309 |
| 2025-11-27 | 4.54 | 4.56 | 4.51 | 4.53 | -0.24% | 3,948,082 |
| 2025-11-26 | 4.49 | 4.55 | 4.40 | 4.54 | +1.81% | 7,662,526 |
| 2025-11-25 | 4.44 | 4.46 | 4.35 | 4.46 | +0.63% | 7,161,690 |
| 2025-11-24 | 4.35 | 4.44 | 4.34 | 4.44 | +2.69% | 12,280,810 |
| 2025-11-21 | 4.26 | 4.34 | 4.25 | 4.32 | -0.55% | 7,202,202 |
| 2025-11-20 | 4.34 | 4.37 | 4.29 | 4.34 | +1.45% | 6,254,376 |
| 2025-11-19 | 4.22 | 4.32 | 4.17 | 4.28 | +1.78% | 35,330,551 |
| 2025-11-18 | 4.23 | 4.26 | 4.16 | 4.21 | -2.84% | 14,687,950 |
| 2025-11-17 | 4.41 | 4.42 | 4.30 | 4.33 | -1.25% | 6,920,209 |
| 2025-11-14 | 4.42 | 4.44 | 4.32 | 4.38 | -2.32% | 7,343,006 |
| 2025-11-13 | 4.49 | 4.54 | 4.46 | 4.49 | +0.88% | 7,933,586 |
| 2025-11-12 | 4.37 | 4.47 | 4.36 | 4.45 | +2.25% | 10,397,850 |
| 2025-11-11 | 4.31 | 4.39 | 4.30 | 4.35 | +0.97% | 8,394,702 |
| 2025-11-10 | 4.26 | 4.35 | 4.26 | 4.31 | +3.46% | 13,387,320 |
| 2025-11-07 | 4.47 | 4.47 | 4.17 | 4.17 | -11.49% | 40,816,090 |
| 2025-11-06 | 4.80 | 4.84 | 4.68 | 4.71 | -2.61% | 8,175,887 |
| 2025-11-05 | 4.79 | 4.84 | 4.75 | 4.83 | +0.86% | 4,036,993 |
| 2025-11-04 | 4.84 | 4.85 | 4.77 | 4.79 | -1.86% | 5,297,838 |
| 2025-11-03 | 4.77 | 4.89 | 4.74 | 4.88 | +2.50% | 10,152,000 |
| 2025-10-31 | 4.71 | 4.76 | 4.68 | 4.76 | +1.15% | 6,619,053 |
| 2025-10-30 | 4.67 | 4.71 | 4.59 | 4.71 | +1.68% | 4,612,489 |
| 2025-10-29 | 4.68 | 4.70 | 4.59 | 4.63 | -1.30% | 5,823,887 |
| 2025-10-28 | 4.70 | 4.72 | 4.68 | 4.69 | +0.04% | 5,225,690 |
| 2025-10-27 | 4.71 | 4.72 | 4.68 | 4.69 | +0.00% | 3,619,170 |
| 2025-10-24 | 4.67 | 4.69 | 4.61 | 4.69 | +1.21% | 5,503,711 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+18.62%). Worst month: Mar (-18.91%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is International Consolidated Airlines Group S.A's (IAG.MC) latest close?
4.93 on 2026-10-16, from the Closelook data lake's daily price record.
What is IAG.MC's 52-week high and low?
5.72 high and 3.82 low over the trailing 52 weeks, as of 2026-10-16.
What is International Consolidated Airlines Group S.A's strongest and weakest month historically?
Historically, IAG.MC's strongest calendar month has been May (average +18.62%) and its weakest Mar (average -18.91%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 458 daily bars in the Closelook data lake.