International Consolidated Airlines Group S.A. (ETR:INR)
Germany · Delayed Price · Currency is EUR 5.19
+0.10 (1.93%)
Oct 2, 2026, 5:35 PM CET
ETR:INR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 4.99 | 5.03 | 4.98 | 5.02 | 5.02 | 1.21% | 2,608 |
| Sep 3, 2026 | 4.91 | 4.98 | 4.91 | 4.96 | 4.96 | 1.25% | 12,863 |
| Sep 2, 2026 | 4.88 | 4.98 | 4.88 | 4.90 | 4.90 | -1.41% | 7,094 |
| Sep 1, 2026 | 4.99 | 4.99 | 4.93 | 4.97 | 4.97 | -1.02% | 5,233 |
| Aug 31, 2026 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -2.18% | 4,598 |
| Aug 28, 2026 | 5.10 | 5.14 | 5.10 | 5.13 | 5.13 | 0.67% | 34,018 |
| Aug 27, 2026 | 5.17 | 5.17 | 5.09 | 5.10 | 5.10 | -2.00% | 1,222 |
| Aug 26, 2026 | 5.24 | 5.24 | 5.18 | 5.20 | 5.20 | 0.27% | 761 |
| Aug 25, 2026 | 5.10 | 5.19 | 5.10 | 5.19 | 5.19 | 2.13% | 1,519 |
| Aug 24, 2026 | 4.97 | 5.08 | 4.95 | 5.08 | 5.08 | 3.15% | 3,108 |
| 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 |