International Consolidated Airlines Group S.A. (ETR:INR)
Germany · Delayed Price · Currency is EUR 5.40
-0.02 (-0.30%)
Nov 13, 2026, 1:45 PM CET
ETR:INR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.37 | 5.42 | 5.37 | 5.40 | 5.40 | -0.30% | 5,907 |
| Nov 12, 2026 | 5.48 | 5.48 | 5.37 | 5.41 | 5.41 | -1.24% | 2,864 |
| Nov 11, 2026 | 5.48 | 5.48 | 5.43 | 5.48 | 5.48 | 0.55% | 3,477 |
| Nov 10, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 1.53% | 23,052 |
| Nov 9, 2026 | 5.33 | 5.38 | 5.31 | 5.37 | 5.37 | 3.75% | 68,548 |
| Nov 6, 2026 | 5.05 | 5.21 | 5.05 | 5.17 | 5.17 | 0.74% | 5,207 |
| Nov 5, 2026 | 5.32 | 5.33 | 5.14 | 5.14 | 5.14 | -1.38% | 17,538 |
| Nov 4, 2026 | 5.01 | 5.21 | 5.01 | 5.21 | 5.21 | 3.91% | 16,467 |
| Nov 3, 2026 | 4.97 | 5.07 | 4.97 | 5.01 | 5.01 | 0.04% | 43,205 |
| Nov 2, 2026 | 4.94 | 5.02 | 4.90 | 5.01 | 5.01 | 3.24% | 10,830 |
| Oct 30, 2026 | 4.88 | 4.90 | 4.84 | 4.85 | 4.85 | -1.62% | 12,901 |
| Oct 29, 2026 | 4.86 | 4.94 | 4.86 | 4.93 | 4.93 | 2.20% | 1,091 |
| Oct 28, 2026 | 4.90 | 4.90 | 4.82 | 4.83 | 4.83 | -1.53% | 173 |
| Oct 27, 2026 | 4.90 | 4.92 | 4.88 | 4.90 | 4.90 | -0.04% | 282 |
| Oct 26, 2026 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 3.74% | 9,566 |
| Oct 23, 2026 | 4.86 | 4.86 | 4.72 | 4.73 | 4.73 | -2.88% | 8,768 |
| Oct 22, 2026 | 4.90 | 4.90 | 4.83 | 4.87 | 4.87 | -2.70% | 1,155 |
| Oct 21, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 1.67% | 161 |
| Oct 20, 2026 | 4.86 | 4.92 | 4.80 | 4.92 | 4.92 | 0.76% | 14,482 |
| Oct 19, 2026 | 4.87 | 4.88 | 4.81 | 4.88 | 4.88 | -0.77% | 270 |
| Oct 16, 2026 | 4.94 | 4.94 | 4.91 | 4.92 | 4.92 | 0.31% | 125 |
| Oct 15, 2026 | 4.88 | 4.93 | 4.88 | 4.91 | 4.91 | 0.62% | 735 |
| Oct 14, 2026 | 4.91 | 4.91 | 4.86 | 4.88 | 4.88 | -0.29% | 276 |
| Oct 13, 2026 | 4.98 | 4.98 | 4.88 | 4.89 | 4.89 | -1.41% | 2,203 |
| Oct 12, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 0.59% | 3,236 |
| Oct 9, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | -0.72% | 3,144 |
| Oct 8, 2026 | 5.02 | 5.02 | 4.95 | 4.97 | 4.97 | -2.65% | 1,374 |
| Oct 7, 2026 | 5.16 | 5.20 | 5.09 | 5.10 | 5.10 | -1.77% | 6,242 |
| Oct 6, 2026 | 5.16 | 5.19 | 5.16 | 5.19 | 5.19 | 2.57% | 484 |
| Oct 5, 2026 | 5.13 | 5.13 | 5.06 | 5.06 | 5.06 | -2.39% | 782 |
| Oct 2, 2026 | 5.09 | 5.19 | 5.09 | 5.19 | 5.19 | 1.93% | 306 |
| Oct 1, 2026 | 5.12 | 5.12 | 5.06 | 5.09 | 5.09 | -0.39% | 7,547 |
| Sep 30, 2026 | 5.18 | 5.20 | 5.10 | 5.11 | 5.11 | 0.16% | 22,472 |
| Sep 29, 2026 | 5.11 | 5.15 | 5.09 | 5.10 | 5.10 | 0.16% | 11,871 |
| Sep 28, 2026 | 5.07 | 5.12 | 5.06 | 5.09 | 5.09 | 0.28% | 2,660 |
| Sep 25, 2026 | 5.07 | 5.11 | 5.05 | 5.08 | 5.08 | 1.72% | 13,751 |
| Sep 24, 2026 | 5.02 | 5.06 | 4.99 | 4.99 | 4.99 | -1.15% | 4,042 |
| Sep 23, 2026 | 5.14 | 5.14 | 5.02 | 5.05 | 5.05 | -1.64% | 2,865 |
| Sep 22, 2026 | 5.03 | 5.23 | 5.00 | 5.14 | 5.14 | 2.11% | 24,575 |
| Sep 21, 2026 | 4.96 | 5.03 | 4.93 | 5.03 | 5.03 | 2.57% | 14,678 |
| Sep 18, 2026 | 4.94 | 4.96 | 4.87 | 4.90 | 4.90 | -0.30% | 12,318 |
| Sep 17, 2026 | 4.92 | 4.96 | 4.89 | 4.92 | 4.92 | 0.76% | 3,563 |
| Sep 16, 2026 | 4.79 | 4.90 | 4.76 | 4.88 | 4.88 | 2.65% | 31,773 |
| Sep 15, 2026 | 4.79 | 4.83 | 4.74 | 4.76 | 4.76 | -0.71% | 1,312 |
| Sep 14, 2026 | 4.81 | 4.81 | 4.73 | 4.79 | 4.79 | -1.90% | 41,385 |
| Sep 11, 2026 | 4.86 | 4.88 | 4.83 | 4.88 | 4.88 | 1.60% | 781 |
| Sep 10, 2026 | 4.87 | 4.90 | 4.79 | 4.81 | 4.81 | -0.68% | 2,355 |
| Sep 9, 2026 | 4.91 | 4.91 | 4.84 | 4.84 | 4.84 | -2.83% | 10,926 |
| Sep 8, 2026 | 4.98 | 4.98 | 4.91 | 4.98 | 4.98 | -0.20% | 1,665 |
| Sep 7, 2026 | 5.01 | 5.03 | 4.98 | 4.99 | 4.99 | -0.60% | 4,876 |