International Consolidated Airlines Group S.A. (ETR:INR)
Germany · Delayed Price · Currency is EUR 4.925
+0.039 (0.80%)
Aug 21, 2026, 5:35 PM CET
ETR:INR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.94 | 4.96 | 4.91 | 4.93 | 4.93 | 0.80% | 3,534 |
| Aug 20, 2026 | 4.88 | 4.90 | 4.87 | 4.89 | 4.89 | -2.48% | 3,058 |
| Aug 19, 2026 | 4.97 | 5.02 | 4.96 | 5.01 | 5.01 | 0.40% | 2,887 |
| Aug 18, 2026 | 5.09 | 5.09 | 4.99 | 4.99 | 4.99 | -1.69% | 6,985 |
| Aug 17, 2026 | 5.22 | 5.22 | 5.08 | 5.08 | 5.08 | -2.08% | 7,870 |
| Aug 14, 2026 | 5.18 | 5.24 | 5.18 | 5.18 | 5.18 | -0.38% | 16,745 |
| Aug 13, 2026 | 5.20 | 5.24 | 5.19 | 5.20 | 5.20 | -0.38% | 1,188 |
| Aug 12, 2026 | 5.16 | 5.22 | 5.15 | 5.22 | 5.22 | 1.12% | 28,578 |
| Aug 11, 2026 | 5.10 | 5.17 | 5.08 | 5.17 | 5.17 | 0.35% | 8,119 |
| Aug 10, 2026 | 5.11 | 5.15 | 5.10 | 5.15 | 5.15 | -1.11% | 887 |
| Aug 7, 2026 | 5.17 | 5.21 | 5.14 | 5.21 | 5.21 | -0.65% | 1,427 |
| Aug 6, 2026 | 5.18 | 5.25 | 5.18 | 5.24 | 5.24 | 1.59% | 3,332 |
| Aug 5, 2026 | 5.15 | 5.20 | 5.15 | 5.16 | 5.16 | 1.14% | 9,870 |
| Aug 4, 2026 | 5.01 | 5.12 | 5.01 | 5.10 | 5.10 | 0.35% | 12,985 |
| Aug 3, 2026 | 5.18 | 5.18 | 5.05 | 5.08 | 5.08 | - | 2,133 |
| Jul 31, 2026 | 5.00 | 5.14 | 4.99 | 5.08 | 5.08 | -1.44% | 13,984 |
| Jul 30, 2026 | 5.08 | 5.16 | 5.07 | 5.16 | 5.16 | 1.98% | 2,192 |
| Jul 29, 2026 | 5.13 | 5.13 | 5.05 | 5.06 | 5.06 | -2.36% | 3,286 |
| Jul 28, 2026 | 5.23 | 5.23 | 5.14 | 5.18 | 5.18 | 0.19% | 67,174 |
| Jul 27, 2026 | 5.26 | 5.26 | 5.15 | 5.17 | 5.17 | 1.17% | 3,543 |
| Jul 24, 2026 | 4.97 | 5.11 | 4.97 | 5.11 | 5.11 | 2.39% | 5,170 |
| Jul 23, 2026 | 5.10 | 5.10 | 4.95 | 4.99 | 4.99 | -3.01% | 35,051 |
| Jul 22, 2026 | 5.15 | 5.18 | 5.11 | 5.14 | 5.14 | -0.66% | 6,553 |
| Jul 21, 2026 | 5.15 | 5.18 | 5.13 | 5.18 | 5.18 | 0.47% | 4,845 |
| Jul 20, 2026 | 5.14 | 5.24 | 5.13 | 5.15 | 5.15 | -1.26% | 10,801 |
| Jul 17, 2026 | 5.27 | 5.30 | 5.20 | 5.22 | 5.22 | -1.29% | 9,101 |
| Jul 16, 2026 | 5.37 | 5.37 | 5.27 | 5.29 | 5.29 | -1.56% | 7,796 |
| Jul 15, 2026 | 5.35 | 5.37 | 5.31 | 5.37 | 5.37 | -0.30% | 8,288 |
| Jul 14, 2026 | 5.29 | 5.39 | 5.24 | 5.39 | 5.39 | -0.26% | 37,919 |
| Jul 13, 2026 | 5.43 | 5.43 | 5.38 | 5.40 | 5.40 | -2.10% | 3,875 |
| Jul 10, 2026 | 5.55 | 5.56 | 5.49 | 5.52 | 5.52 | 0.62% | 3,994 |
| Jul 9, 2026 | 5.38 | 5.48 | 5.36 | 5.48 | 5.48 | 3.04% | 40,100 |
| Jul 8, 2026 | 5.50 | 5.50 | 5.31 | 5.32 | 5.32 | -4.42% | 64,093 |
| Jul 7, 2026 | 5.69 | 5.69 | 5.57 | 5.57 | 5.57 | -1.97% | 6,891 |
| Jul 6, 2026 | 5.66 | 5.70 | 5.65 | 5.68 | 5.68 | 2.08% | 20,365 |
| Jul 3, 2026 | 5.57 | 5.57 | 5.53 | 5.56 | 5.56 | -0.18% | 3,522 |
| Jul 2, 2026 | 5.52 | 5.60 | 5.51 | 5.57 | 5.57 | 2.20% | 33,575 |
| Jul 1, 2026 | 5.54 | 5.54 | 5.43 | 5.45 | 5.45 | -1.69% | 12,261 |
| Jun 30, 2026 | 5.50 | 5.59 | 5.49 | 5.55 | 5.55 | 0.25% | 71,270 |
| Jun 29, 2026 | 5.53 | 5.53 | 5.46 | 5.53 | 5.53 | -0.79% | 29,621 |
| Jun 26, 2026 | 5.65 | 5.65 | 5.50 | 5.58 | 5.58 | -1.48% | 14,571 |
| Jun 25, 2026 | 5.60 | 5.71 | 5.60 | 5.66 | 5.66 | 2.99% | 35,694 |
| Jun 24, 2026 | 5.43 | 5.55 | 5.43 | 5.54 | 5.50 | 1.61% | 17,750 |
| Jun 23, 2026 | 5.39 | 5.45 | 5.34 | 5.45 | 5.41 | 1.11% | 135,630 |
| Jun 22, 2026 | 5.26 | 5.41 | 5.26 | 5.39 | 5.35 | 1.70% | 18,169 |
| Jun 19, 2026 | 5.27 | 5.30 | 5.23 | 5.30 | 5.26 | -0.60% | 14,185 |
| Jun 18, 2026 | 5.26 | 5.36 | 5.24 | 5.33 | 5.29 | 1.29% | 48,753 |
| Jun 17, 2026 | 5.23 | 5.28 | 5.16 | 5.26 | 5.23 | 0.42% | 56,303 |
| Jun 16, 2026 | 5.18 | 5.25 | 5.17 | 5.24 | 5.20 | 1.31% | 15,522 |
| Jun 15, 2026 | 5.28 | 5.28 | 5.14 | 5.17 | 5.14 | 2.33% | 59,277 |