International Consolidated Airlines Group S.A. (ETR:INR)
Germany · Delayed Price · Currency is EUR 4.419
+0.012 (0.27%)
Sep 19, 2025, 5:35 PM CET
ETR:INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 4.47 | 4.47 | 4.40 | 4.41 | 4.41 | -2.22% | 45,114 |
| Aug 28, 2025 | 4.51 | 4.51 | 4.49 | 4.51 | 4.51 | 0.89% | 55,151 |
| Aug 27, 2025 | 4.56 | 4.57 | 4.44 | 4.47 | 4.47 | -1.54% | 47,289 |
| Aug 26, 2025 | 4.56 | 4.57 | 4.54 | 4.54 | 4.54 | 1.11% | 3,854 |
| Aug 25, 2025 | 4.55 | 4.55 | 4.49 | 4.49 | 4.49 | -1.54% | 11,456 |
| Aug 22, 2025 | 4.47 | 4.57 | 4.46 | 4.56 | 4.56 | 1.56% | 145,965 |
| Aug 21, 2025 | 4.48 | 4.49 | 4.42 | 4.49 | 4.49 | 0.22% | 16,574 |
| Aug 20, 2025 | 4.54 | 4.55 | 4.47 | 4.48 | 4.48 | -2.18% | 41,551 |
| Aug 19, 2025 | 4.52 | 4.58 | 4.50 | 4.58 | 4.58 | 2.00% | 69,452 |
| Aug 18, 2025 | 4.49 | 4.52 | 4.47 | 4.49 | 4.49 | 0.22% | 18,766 |
| Aug 15, 2025 | 4.47 | 4.48 | 4.43 | 4.48 | 4.48 | 0.90% | 80,017 |
| Aug 14, 2025 | 4.49 | 4.51 | 4.44 | 4.44 | 4.44 | - | 15,125 |
| Aug 13, 2025 | 4.48 | 4.52 | 4.44 | 4.44 | 4.44 | - | 137,631 |
| Aug 12, 2025 | 4.36 | 4.47 | 4.34 | 4.44 | 4.44 | 3.26% | 216,006 |
| Aug 11, 2025 | 4.34 | 4.36 | 4.29 | 4.30 | 4.30 | 0.23% | 19,622 |
| Aug 8, 2025 | 4.31 | 4.31 | 4.26 | 4.29 | 4.29 | -0.69% | 18,506 |
| Aug 7, 2025 | 4.33 | 4.33 | 4.25 | 4.32 | 4.32 | 0.70% | 97,770 |
| Aug 6, 2025 | 4.37 | 4.38 | 4.28 | 4.29 | 4.29 | -1.61% | 80,786 |
| Aug 5, 2025 | 4.40 | 4.41 | 4.34 | 4.36 | 4.36 | 1.16% | 62,261 |
| Aug 4, 2025 | 4.37 | 4.41 | 4.30 | 4.31 | 4.31 | - | 102,250 |
| Aug 1, 2025 | 4.46 | 4.50 | 4.24 | 4.31 | 4.31 | -1.82% | 102,626 |
| Jul 31, 2025 | 4.34 | 4.43 | 4.34 | 4.39 | 4.39 | 2.33% | 57,388 |
| Jul 30, 2025 | 4.27 | 4.32 | 4.27 | 4.29 | 4.29 | 1.18% | 16,231 |
| Jul 29, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -0.47% | 32,326 |
| Jul 28, 2025 | 4.34 | 4.35 | 4.25 | 4.26 | 4.26 | -0.47% | 150,620 |
| Jul 25, 2025 | 4.33 | 4.33 | 4.25 | 4.28 | 4.28 | -2.28% | 16,309 |
| Jul 24, 2025 | 4.37 | 4.38 | 4.32 | 4.38 | 4.38 | 0.69% | 5,611 |
| Jul 23, 2025 | 4.31 | 4.36 | 4.28 | 4.35 | 4.35 | 1.64% | 53,996 |
| Jul 22, 2025 | 4.40 | 4.40 | 4.26 | 4.28 | 4.28 | -2.95% | 50,519 |
| Jul 21, 2025 | 4.45 | 4.45 | 4.36 | 4.41 | 4.41 | 0.68% | 46,897 |
| Jul 18, 2025 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -1.13% | 16,645 |
| Jul 17, 2025 | 4.42 | 4.43 | 4.33 | 4.43 | 4.43 | 1.37% | 8,519 |
| Jul 16, 2025 | 4.37 | 4.46 | 4.36 | 4.37 | 4.37 | 0.69% | 147,094 |
| Jul 15, 2025 | 4.37 | 4.37 | 4.32 | 4.34 | 4.34 | 0.93% | 91,636 |
| Jul 14, 2025 | 4.24 | 4.33 | 4.22 | 4.30 | 4.30 | 1.18% | 17,825 |