International Consolidated Airlines Group S.A. (ETR:INR)
Germany · Delayed Price · Currency is EUR 4.854
-0.067 (-1.36%)
Jun 3, 2026, 3:19 PM CET
ETR:INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.83 | 4.87 | 4.83 | 4.87 | - | -0.98% | 651 |
| Jun 2, 2026 | 4.94 | 4.94 | 4.88 | 4.92 | 4.92 | 0.99% | 11,175 |
| Jun 1, 2026 | 4.95 | 4.96 | 4.81 | 4.87 | 4.87 | -2.54% | 31,021 |
| May 29, 2026 | 4.99 | 5.00 | 4.94 | 5.00 | 5.00 | 1.71% | 46,474 |
| May 28, 2026 | 4.88 | 4.93 | 4.84 | 4.92 | 4.92 | 0.39% | 32,523 |
| May 27, 2026 | 4.86 | 4.94 | 4.86 | 4.90 | 4.90 | 2.58% | 42,230 |
| May 26, 2026 | 4.77 | 4.79 | 4.75 | 4.77 | 4.77 | 0.08% | 38,352 |
| May 25, 2026 | 4.76 | 4.77 | 4.74 | 4.77 | 4.77 | 4.24% | 9,117 |
| May 22, 2026 | 4.59 | 4.60 | 4.53 | 4.58 | 4.58 | 1.55% | 19,962 |
| May 21, 2026 | 4.61 | 4.63 | 4.49 | 4.51 | 4.51 | -2.49% | 61,625 |
| May 20, 2026 | 4.40 | 4.62 | 4.38 | 4.62 | 4.62 | 4.83% | 11,368 |
| May 19, 2026 | 4.49 | 4.49 | 4.36 | 4.41 | 4.41 | -0.94% | 19,346 |
| May 18, 2026 | 4.26 | 4.50 | 4.24 | 4.45 | 4.45 | 2.06% | 59,865 |
| May 15, 2026 | 4.38 | 4.38 | 4.30 | 4.36 | 4.36 | -2.44% | 7,175 |
| May 14, 2026 | 4.56 | 4.56 | 4.46 | 4.47 | 4.47 | -1.56% | 75,180 |
| May 13, 2026 | 4.60 | 4.60 | 4.50 | 4.54 | 4.54 | -1.00% | 26,135 |
| May 12, 2026 | 4.75 | 4.80 | 4.59 | 4.59 | 4.59 | -2.28% | 61,661 |
| May 11, 2026 | 4.64 | 4.76 | 4.58 | 4.69 | 4.69 | 4.78% | 248,924 |
| May 8, 2026 | 4.45 | 4.54 | 4.44 | 4.48 | 4.48 | -1.63% | 106,067 |
| May 7, 2026 | 4.55 | 4.65 | 4.54 | 4.55 | 4.55 | 1.34% | 142,259 |
| May 6, 2026 | 4.39 | 4.58 | 4.35 | 4.49 | 4.49 | 5.82% | 204,536 |
| May 5, 2026 | 4.25 | 4.30 | 4.23 | 4.25 | 4.25 | 0.64% | 12,124 |
| May 4, 2026 | 4.33 | 4.33 | 4.17 | 4.22 | 4.22 | -2.18% | 50,000 |
| Apr 30, 2026 | 4.19 | 4.33 | 4.18 | 4.31 | 4.31 | 2.64% | 9,936 |
| Apr 29, 2026 | 4.27 | 4.27 | 4.20 | 4.20 | 4.20 | -2.19% | 9,715 |
| Apr 28, 2026 | 4.31 | 4.33 | 4.25 | 4.30 | 4.30 | -0.09% | 26,890 |
| Apr 27, 2026 | 4.36 | 4.37 | 4.30 | 4.30 | 4.30 | -0.44% | 18,348 |
| Apr 24, 2026 | 4.30 | 4.39 | 4.30 | 4.32 | 4.32 | -2.68% | 16,478 |
| Apr 23, 2026 | 4.35 | 4.44 | 4.31 | 4.44 | 4.44 | 1.46% | 6,258 |
| Apr 22, 2026 | 4.55 | 4.55 | 4.34 | 4.37 | 4.37 | -3.14% | 99,186 |
| Apr 21, 2026 | 4.64 | 4.64 | 4.51 | 4.52 | 4.52 | -1.38% | 18,666 |
| Apr 20, 2026 | 4.56 | 4.61 | 4.56 | 4.58 | 4.58 | -2.72% | 58,748 |
| Apr 17, 2026 | 4.45 | 4.74 | 4.43 | 4.71 | 4.71 | 6.06% | 180,226 |
| Apr 16, 2026 | 4.49 | 4.56 | 4.42 | 4.44 | 4.44 | -1.84% | 21,972 |
| Apr 15, 2026 | 4.59 | 4.59 | 4.51 | 4.52 | 4.52 | -0.09% | 13,162 |
| Apr 14, 2026 | 4.47 | 4.54 | 4.46 | 4.53 | 4.53 | 2.96% | 47,563 |
| Apr 13, 2026 | 4.36 | 4.41 | 4.34 | 4.40 | 4.40 | -1.39% | 2,431 |
| Apr 10, 2026 | 4.49 | 4.53 | 4.44 | 4.46 | 4.46 | 0.72% | 14,120 |
| Apr 9, 2026 | 4.44 | 4.47 | 4.42 | 4.43 | 4.43 | -0.98% | 5,425 |
| Apr 8, 2026 | 4.57 | 4.57 | 4.47 | 4.47 | 4.47 | 8.31% | 196,410 |
| Apr 7, 2026 | 4.20 | 4.23 | 4.12 | 4.13 | 4.13 | -2.04% | 28,373 |
| Apr 2, 2026 | 4.11 | 4.23 | 4.10 | 4.21 | 4.21 | -0.47% | 56,050 |
| Apr 1, 2026 | 4.26 | 4.26 | 4.20 | 4.23 | 4.23 | 4.34% | 28,064 |
| Mar 31, 2026 | 4.05 | 4.08 | 4.03 | 4.06 | 4.06 | 1.15% | 23,731 |
| Mar 30, 2026 | 4.04 | 4.05 | 4.00 | 4.01 | 4.01 | -1.98% | 19,590 |
| Mar 27, 2026 | 4.13 | 4.13 | 4.09 | 4.09 | 4.09 | -0.92% | 28,945 |
| Mar 26, 2026 | 4.20 | 4.21 | 4.13 | 4.13 | 4.13 | -2.82% | 62,154 |
| Mar 25, 2026 | 4.19 | 4.25 | 4.18 | 4.25 | 4.25 | 3.21% | 27,171 |
| Mar 24, 2026 | 4.19 | 4.19 | 4.11 | 4.12 | 4.12 | -1.48% | 23,371 |
| Mar 23, 2026 | 3.86 | 4.28 | 3.86 | 4.18 | 4.18 | 4.89% | 210,497 |