International Consolidated Airlines Group S.A. (FRA:INR)
Germany · Delayed Price · Currency is EUR 4.937
-0.101 (-2.00%)
At close: Feb 20, 2026
FRA:INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Jan 15, 2026 | 4.67 | 4.71 | 4.67 | 4.71 | 4.71 | -1.96% | 760 |
| Jan 14, 2026 | 4.68 | 4.80 | 4.68 | 4.80 | 4.80 | 1.54% | 100 |
| Jan 13, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | -2.29% | 1,000 |
| Jan 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.93% | - |
| Jan 9, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.04% | - |
| Jan 8, 2026 | 4.87 | 4.99 | 4.87 | 4.99 | 4.99 | -1.03% | 2,000 |
| Jan 7, 2026 | 4.99 | 5.04 | 4.99 | 5.04 | 5.04 | 3.51% | 1,000 |
| Jan 6, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.60% | - |
| Jan 5, 2026 | 4.79 | 4.95 | 4.79 | 4.95 | 4.95 | 2.48% | 8 |
| Jan 2, 2026 | 4.78 | 4.83 | 4.78 | 4.83 | 4.83 | 2.31% | 95,548 |
| Dec 30, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.19% | - |
| Dec 29, 2025 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | -1.21% | 300 |
| Dec 23, 2025 | 4.77 | 4.79 | 4.77 | 4.79 | 4.79 | -1.66% | 500 |
| Dec 22, 2025 | 4.76 | 4.87 | 4.76 | 4.87 | 4.87 | 1.88% | 14,408 |
| Dec 19, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.46% | - |
| Dec 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.40% | - |
| Dec 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.29% | 200 |
| Dec 16, 2025 | 4.69 | 4.75 | 4.69 | 4.75 | 4.75 | 1.11% | 1,500 |
| Dec 15, 2025 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 4.24% | 1,000 |
| Dec 12, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.37% | - |
| Dec 11, 2025 | 4.38 | 4.45 | 4.38 | 4.45 | 4.45 | 0.38% | 500 |
| Dec 10, 2025 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | -0.54% | 8,551 |
| Dec 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.39% | - |
| Dec 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.84% | - |