International Consolidated Airlines Group S.A. (ETR:INR)
Germany · Delayed Price · Currency is EUR 4.826
-0.412 (-7.87%)
Feb 27, 2026, 5:35 PM CET
ETR:INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.15 | 5.29 | 4.82 | 4.83 | 4.83 | -7.87% | 459,720 |
| Feb 26, 2026 | 5.10 | 5.24 | 5.10 | 5.24 | 5.24 | 2.30% | 98,328 |
| Feb 25, 2026 | 5.00 | 5.12 | 4.99 | 5.12 | 5.12 | 2.77% | 117,369 |
| Feb 24, 2026 | 4.95 | 4.99 | 4.90 | 4.98 | 4.98 | 0.32% | 40,476 |
| Feb 23, 2026 | 5.02 | 5.05 | 4.94 | 4.97 | 4.97 | -0.10% | 213,924 |
| Feb 20, 2026 | 5.00 | 5.02 | 4.97 | 4.97 | 4.97 | 0.51% | 18,888 |
| Feb 19, 2026 | 5.08 | 5.14 | 4.91 | 4.95 | 4.95 | -2.64% | 259,349 |
| Feb 18, 2026 | 5.09 | 5.11 | 4.91 | 5.08 | 5.08 | 0.51% | 121,575 |
| Feb 17, 2026 | 4.98 | 5.08 | 4.96 | 5.05 | 5.05 | 0.40% | 18,151 |
| Feb 16, 2026 | 5.04 | 5.06 | 5.02 | 5.03 | 5.03 | 1.74% | 19,408 |
| Feb 13, 2026 | 5.00 | 5.03 | 4.95 | 4.95 | 4.95 | 0.28% | 60,360 |
| Feb 12, 2026 | 4.97 | 5.01 | 4.93 | 4.93 | 4.93 | 0.35% | 86,968 |
| Feb 11, 2026 | 5.01 | 5.03 | 4.90 | 4.92 | 4.92 | -2.48% | 80,803 |
| Feb 10, 2026 | 5.08 | 5.10 | 5.02 | 5.04 | 5.04 | -1.52% | 30,904 |
| Feb 9, 2026 | 5.08 | 5.16 | 5.07 | 5.12 | 5.12 | 2.32% | 170,033 |
| Feb 6, 2026 | 4.84 | 5.04 | 4.84 | 5.00 | 5.00 | 3.69% | 154,989 |
| Feb 5, 2026 | 5.01 | 5.01 | 4.83 | 4.83 | 4.83 | -3.60% | 45,745 |
| Feb 4, 2026 | 5.02 | 5.05 | 5.00 | 5.01 | 5.01 | - | 55,048 |
| Feb 3, 2026 | 5.01 | 5.01 | 4.94 | 5.01 | 5.01 | 0.79% | 117,077 |
| Feb 2, 2026 | 4.89 | 5.00 | 4.87 | 4.97 | 4.97 | 3.22% | 182,805 |
| Jan 30, 2026 | 4.82 | 4.86 | 4.81 | 4.81 | 4.81 | 0.73% | 43,135 |
| Jan 29, 2026 | 4.83 | 4.90 | 4.74 | 4.78 | 4.78 | -1.04% | 118,464 |
| Jan 28, 2026 | 4.76 | 4.83 | 4.72 | 4.83 | 4.83 | 0.81% | 53,091 |
| Jan 27, 2026 | 4.78 | 4.79 | 4.71 | 4.79 | 4.79 | 0.06% | 66,238 |
| Jan 26, 2026 | 4.79 | 4.79 | 4.74 | 4.79 | 4.79 | -1.05% | 13,163 |
| Jan 23, 2026 | 4.89 | 4.90 | 4.78 | 4.84 | 4.84 | -2.11% | 90,163 |
| Jan 22, 2026 | 4.90 | 4.95 | 4.90 | 4.94 | 4.94 | 2.53% | 92,012 |
| Jan 21, 2026 | 4.78 | 4.83 | 4.72 | 4.82 | 4.82 | 3.19% | 49,047 |
| Jan 20, 2026 | 4.71 | 4.71 | 4.61 | 4.67 | 4.67 | -1.44% | 26,451 |
| Jan 19, 2026 | 4.68 | 4.79 | 4.68 | 4.74 | 4.74 | 0.04% | 33,794 |
| Jan 16, 2026 | 4.75 | 4.77 | 4.73 | 4.74 | 4.74 | -0.25% | 5,751 |
| Jan 15, 2026 | 4.72 | 4.75 | 4.67 | 4.75 | 4.75 | 0.81% | 41,126 |
| Jan 14, 2026 | 4.76 | 4.81 | 4.68 | 4.71 | 4.71 | 0.11% | 18,801 |
| Jan 13, 2026 | 4.73 | 4.80 | 4.68 | 4.70 | 4.70 | -1.47% | 188,617 |
| Jan 12, 2026 | 4.79 | 4.82 | 4.72 | 4.77 | 4.77 | -2.97% | 34,182 |
| Jan 9, 2026 | 4.98 | 4.99 | 4.87 | 4.92 | 4.92 | -1.84% | 163,695 |
| Jan 8, 2026 | 4.99 | 5.03 | 4.97 | 5.01 | 5.01 | 0.66% | 59,667 |
| Jan 7, 2026 | 5.04 | 5.06 | 4.90 | 4.98 | 4.98 | -0.78% | 96,935 |
| Jan 6, 2026 | 4.96 | 5.04 | 4.94 | 5.02 | 5.02 | 2.60% | 89,364 |
| Jan 5, 2026 | 4.83 | 4.91 | 4.82 | 4.89 | 4.89 | 1.35% | 145,746 |
| Jan 2, 2026 | 4.76 | 4.86 | 4.76 | 4.83 | 4.83 | 1.94% | 54,908 |
| Dec 30, 2025 | 4.73 | 4.75 | 4.72 | 4.73 | 4.73 | -0.25% | 81,370 |
| Dec 29, 2025 | 4.77 | 4.77 | 4.72 | 4.75 | 4.75 | -0.50% | 13,484 |
| Dec 23, 2025 | 4.82 | 4.82 | 4.77 | 4.77 | 4.77 | -0.50% | 5,936 |
| Dec 22, 2025 | 4.80 | 4.83 | 4.77 | 4.79 | 4.79 | -0.08% | 47,951 |
| Dec 19, 2025 | 4.79 | 4.80 | 4.76 | 4.80 | 4.80 | -0.17% | 42,739 |
| Dec 18, 2025 | 4.76 | 4.81 | 4.75 | 4.81 | 4.81 | 0.52% | 138,255 |
| Dec 17, 2025 | 4.75 | 4.84 | 4.75 | 4.78 | 4.78 | 0.76% | 58,172 |
| Dec 16, 2025 | 4.74 | 4.77 | 4.73 | 4.75 | 4.75 | 1.00% | 18,634 |
| Dec 15, 2025 | 4.62 | 4.75 | 4.62 | 4.70 | 4.70 | 2.55% | 67,821 |