International Consolidated Airlines Group S.A. (ETR:INR)
Germany · Delayed Price · Currency is EUR 4.450
-0.094 (-2.07%)
Aug 27, 2025, 4:42 PM CET
ETR:INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | 0.48% | 1,559 |
| 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 |
| Jul 11, 2025 | 4.33 | 4.33 | 4.25 | 4.25 | 4.25 | -0.70% | 57,866 |
| Jul 10, 2025 | 4.20 | 4.29 | 4.14 | 4.28 | 4.28 | 1.90% | 151,181 |
| Jul 9, 2025 | 4.20 | 4.21 | 4.18 | 4.20 | 4.20 | 0.48% | 42,038 |
| Jul 8, 2025 | 4.15 | 4.19 | 4.15 | 4.18 | 4.18 | 2.20% | 30,278 |
| Jul 7, 2025 | 4.03 | 4.14 | 4.03 | 4.09 | 4.09 | 2.76% | 11,090 |
| Jul 4, 2025 | 4.01 | 4.02 | 3.98 | 3.98 | 3.98 | -0.25% | 69,284 |
| Jul 3, 2025 | 3.98 | 4.03 | 3.98 | 3.99 | 3.99 | 0.25% | 40,555 |
| Jul 2, 2025 | 4.02 | 4.04 | 3.98 | 3.98 | 3.98 | -0.25% | 26,925 |
| Jul 1, 2025 | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | 0.50% | 147,210 |
| Jun 30, 2025 | 3.98 | 4.00 | 3.92 | 3.97 | 3.97 | 0.76% | 55,008 |
| Jun 27, 2025 | 3.93 | 3.96 | 3.92 | 3.94 | 3.94 | 1.03% | 76,214 |
| Jun 26, 2025 | 3.90 | 3.91 | 3.87 | 3.90 | 3.90 | 0.52% | 39,855 |
| Jun 25, 2025 | 3.90 | 3.95 | 3.87 | 3.88 | 3.82 | 1.57% | 85,249 |
| Jun 24, 2025 | 3.86 | 3.89 | 3.81 | 3.82 | 3.76 | 5.52% | 224,182 |
| Jun 23, 2025 | 3.60 | 3.65 | 3.57 | 3.62 | 3.57 | -2.16% | 74,346 |
| Jun 20, 2025 | 3.71 | 3.72 | 3.67 | 3.70 | 3.64 | 1.37% | 70,009 |
| Jun 19, 2025 | 3.71 | 3.71 | 3.63 | 3.65 | 3.59 | -2.93% | 92,056 |