International Consolidated Airlines Group S.A. (FRA:INR)
Germany · Delayed Price · Currency is EUR 4.111
-0.117 (-2.77%)
At close: Mar 27, 2026
FRA:INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.77% | - |
| Mar 26, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.26% | 2,000 |
| Mar 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.76% | - |
| Mar 24, 2026 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | -3.61% | 50,000 |
| Mar 23, 2026 | 3.84 | 4.30 | 3.84 | 4.30 | 4.30 | 8.10% | 50,500 |
| Mar 20, 2026 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | -1.68% | 100 |
| Mar 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.34% | - |
| Mar 18, 2026 | 4.15 | 4.23 | 4.14 | 4.14 | 4.14 | 2.37% | 3,970 |
| Mar 17, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.99% | - |
| Mar 16, 2026 | 4.06 | 4.15 | 4.06 | 4.13 | 4.13 | -0.46% | 21,140 |
| Mar 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.42% | - |
| Mar 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.53% | - |
| Mar 11, 2026 | 4.50 | 4.50 | 4.32 | 4.32 | 4.32 | 2.61% | 5,197 |
| Mar 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.57% | - |
| Mar 9, 2026 | 4.03 | 4.23 | 4.00 | 4.23 | 4.23 | -0.63% | 901 |
| Mar 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.40% | - |
| Mar 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.44% | 900 |
| Mar 4, 2026 | 4.23 | 4.44 | 4.23 | 4.44 | 4.44 | 2.78% | 2,300 |
| Mar 3, 2026 | 4.56 | 4.56 | 4.25 | 4.32 | 4.32 | -7.00% | 9,790 |
| Mar 2, 2026 | 4.20 | 4.64 | 4.20 | 4.64 | 4.64 | -4.78% | 31,116 |
| Feb 27, 2026 | 5.20 | 5.20 | 4.88 | 4.88 | 4.88 | -4.04% | 15,000 |
| Feb 26, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.63% | - |
| Feb 25, 2026 | 4.94 | 5.16 | 4.94 | 5.16 | 5.16 | 5.54% | 25 |
| Feb 24, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.67% | - |
| Feb 23, 2026 | 4.89 | 4.98 | 4.89 | 4.98 | 4.98 | 0.79% | 3,000 |
| Feb 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.00% | - |
| Feb 19, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.00% | - |
| Feb 18, 2026 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | -1.34% | 4,000 |
| Feb 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.13% | - |
| Feb 16, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.19% | 1 |
| Feb 13, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.25% | - |
| Feb 12, 2026 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | -2.09% | 200 |
| Feb 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.74% | - |
| Feb 10, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.51% | - |
| Feb 9, 2026 | 4.94 | 5.14 | 4.94 | 5.10 | 5.10 | 1.96% | 5,047 |
| Feb 6, 2026 | 4.75 | 5.00 | 4.75 | 5.00 | 5.00 | 0.64% | 23,000 |
| Feb 5, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.04% | 120 |
| Feb 4, 2026 | 4.93 | 5.05 | 4.93 | 5.02 | 5.02 | 0.97% | 4,620 |
| Feb 3, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 6.22% | 1,000 |
| Feb 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.47% | - |
| Jan 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.51% | - |
| Jan 29, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | 0.38% | 4,127 |
| Jan 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.44% | - |
| Jan 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.46% | 8,812 |
| Jan 26, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -2.36% | 16,030 |
| Jan 23, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.71% | - |
| Jan 22, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.40% | - |
| Jan 21, 2026 | 4.57 | 4.73 | 4.57 | 4.73 | 4.73 | 1.13% | 7,583 |
| Jan 20, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.68% | - |
| Jan 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.44% | - |