International Consolidated Airlines Group S.A. (ETR:INR)
Germany · Delayed Price · Currency is EUR 4.200
-0.542 (-11.43%)
Nov 7, 2025, 5:35 PM CET
ETR:INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.29 | 4.41 | 4.19 | 4.20 | 4.20 | -11.39% | 892,345 |
| Nov 6, 2025 | 4.82 | 4.83 | 4.70 | 4.74 | 4.74 | -1.86% | 94,718 |
| Nov 5, 2025 | 4.77 | 4.83 | 4.76 | 4.83 | 4.83 | 1.05% | 33,510 |
| Nov 4, 2025 | 4.82 | 4.83 | 4.78 | 4.78 | 4.78 | -1.65% | 7,607 |
| Nov 3, 2025 | 4.78 | 4.89 | 4.75 | 4.86 | 4.86 | 2.10% | 35,623 |
| Oct 31, 2025 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 1.93% | 59,486 |
| Oct 30, 2025 | 4.67 | 4.70 | 4.61 | 4.67 | 4.67 | 0.21% | 126,722 |
| Oct 29, 2025 | 4.69 | 4.69 | 4.60 | 4.66 | 4.66 | -0.85% | 161,768 |
| Oct 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 47,149 |
| Oct 27, 2025 | 4.69 | 4.72 | 4.69 | 4.72 | 4.72 | 1.29% | 47,149 |
| Oct 24, 2025 | 4.66 | 4.68 | 4.62 | 4.66 | 4.66 | 1.08% | 1,431 |
| Oct 23, 2025 | 4.62 | 4.66 | 4.61 | 4.61 | 4.61 | -0.22% | 42,594 |
| Oct 22, 2025 | 4.62 | 4.65 | 4.60 | 4.62 | 4.62 | 2.67% | 18,342 |
| Oct 21, 2025 | 4.59 | 4.59 | 4.49 | 4.50 | 4.50 | -1.10% | 10,568 |
| Oct 20, 2025 | 4.54 | 4.57 | 4.53 | 4.55 | 4.55 | 0.44% | 34,120 |
| Oct 17, 2025 | 4.59 | 4.60 | 4.51 | 4.53 | 4.53 | -3.21% | 82,574 |
| Oct 16, 2025 | 4.71 | 4.71 | 4.61 | 4.68 | 4.68 | 0.43% | 24,881 |
| Oct 15, 2025 | 4.72 | 4.76 | 4.66 | 4.66 | 4.66 | 0.22% | 51,485 |
| Oct 14, 2025 | 4.60 | 4.66 | 4.56 | 4.65 | 4.65 | -0.64% | 75,449 |
| Oct 13, 2025 | 4.72 | 4.72 | 4.67 | 4.68 | 4.68 | 0.43% | 13,770 |
| Oct 10, 2025 | 4.73 | 4.74 | 4.66 | 4.66 | 4.66 | -1.48% | 1,358 |
| Oct 9, 2025 | 4.68 | 4.77 | 4.68 | 4.73 | 4.73 | 2.60% | 78,697 |
| Oct 8, 2025 | 4.51 | 4.63 | 4.51 | 4.61 | 4.61 | 2.67% | 99,901 |
| Oct 7, 2025 | 4.47 | 4.50 | 4.46 | 4.49 | 4.49 | 0.22% | 21,824 |
| Oct 6, 2025 | 4.42 | 4.48 | 4.40 | 4.48 | 4.48 | 1.36% | 19,612 |
| Oct 3, 2025 | 4.45 | 4.45 | 4.41 | 4.42 | 4.42 | -0.23% | 129,843 |
| Oct 2, 2025 | 4.39 | 4.43 | 4.36 | 4.43 | 4.43 | 2.07% | 121,911 |
| Oct 1, 2025 | 4.37 | 4.41 | 4.33 | 4.34 | 4.34 | -2.69% | 76,333 |
| Sep 30, 2025 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | 1.36% | 6,734 |
| Sep 29, 2025 | 4.41 | 4.41 | 4.37 | 4.40 | 4.40 | 0.69% | 11,448 |
| Sep 26, 2025 | 4.42 | 4.42 | 4.37 | 4.37 | 4.37 | -0.68% | 11,676 |
| Sep 25, 2025 | 4.38 | 4.42 | 4.36 | 4.40 | 4.40 | - | 17,101 |
| Sep 24, 2025 | 4.38 | 4.41 | 4.38 | 4.40 | 4.40 | 0.23% | 22,071 |
| Sep 23, 2025 | 4.39 | 4.39 | 4.35 | 4.39 | 4.39 | 0.69% | 34,861 |
| Sep 22, 2025 | 4.35 | 4.39 | 4.33 | 4.36 | 4.36 | -1.36% | 59,979 |
| Sep 19, 2025 | 4.42 | 4.42 | 4.39 | 4.42 | 4.42 | 0.23% | 108,679 |
| Sep 18, 2025 | 4.48 | 4.48 | 4.39 | 4.41 | 4.41 | -1.78% | 90,531 |
| Sep 17, 2025 | 4.45 | 4.49 | 4.44 | 4.49 | 4.49 | 1.58% | 4,640 |
| Sep 16, 2025 | 4.41 | 4.42 | 4.40 | 4.42 | 4.42 | - | 1,536 |
| Sep 15, 2025 | 4.45 | 4.50 | 4.42 | 4.42 | 4.42 | -0.67% | 69,047 |
| Sep 12, 2025 | 4.42 | 4.45 | 4.40 | 4.45 | 4.45 | 0.68% | 101,948 |
| Sep 11, 2025 | 4.47 | 4.48 | 4.42 | 4.42 | 4.42 | -0.23% | 8,305 |
| Sep 10, 2025 | 4.60 | 4.60 | 4.42 | 4.43 | 4.43 | -2.85% | 123,680 |
| Sep 9, 2025 | 4.55 | 4.59 | 4.54 | 4.56 | 4.56 | 0.22% | 134,264 |
| Sep 8, 2025 | 4.53 | 4.55 | 4.49 | 4.55 | 4.55 | 1.79% | 37,635 |
| Sep 5, 2025 | 4.47 | 4.53 | 4.46 | 4.47 | 4.47 | - | 86,369 |
| Sep 4, 2025 | 4.43 | 4.51 | 4.43 | 4.47 | 4.47 | - | 65,470 |
| Sep 3, 2025 | 4.40 | 4.50 | 4.40 | 4.47 | 4.47 | 2.05% | 4,204 |
| Sep 2, 2025 | 4.47 | 4.48 | 4.37 | 4.38 | 4.38 | -3.10% | 22,994 |
| Sep 1, 2025 | 4.41 | 4.54 | 4.41 | 4.52 | 4.52 | 2.49% | 12,965 |