International Consolidated Airlines Group S.A. (FRA:INR)
Germany flag Germany · Delayed Price · Currency is EUR
4.619
-0.041 (-0.88%)
At close: Oct 17, 2025

FRA:INR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20254.514.574.514.574.570.09%1,140
Oct 21, 20254.534.574.534.574.570.09%6,711
Oct 20, 20254.484.564.484.564.56-1.23%2,078
Oct 17, 20254.624.624.624.624.62-0.88%250
Oct 16, 20254.664.664.664.664.66-0.85%250
Oct 15, 20254.704.704.704.704.700.82%250
Oct 14, 20254.664.664.664.664.660.15%1,000
Oct 13, 20254.664.664.664.664.66-0.94%1,000
Oct 10, 20254.724.724.704.704.702.67%1,000
Oct 9, 20254.584.584.584.584.58-0.50%1,100
Oct 8, 20254.464.604.464.604.604.00%1,100
Oct 7, 20254.424.424.424.424.420.57%130
Oct 6, 20254.404.404.404.404.40-0.09%1,550
Oct 3, 20254.404.404.404.404.401.59%-
Oct 2, 20254.334.334.334.334.33-1.57%-
Oct 1, 20254.404.404.404.404.400.89%-
Sep 30, 20254.364.364.364.364.360.34%-
Sep 29, 20254.354.354.354.354.35-0.09%-
Sep 26, 20254.354.354.354.354.35-0.46%-
Sep 25, 20254.374.374.374.374.370.53%-
Sep 24, 20254.354.354.354.354.35--
Sep 23, 20254.314.354.314.354.35-0.37%1,550
Sep 22, 20254.374.374.374.374.37-0.59%-
Sep 19, 20254.394.394.394.394.39-0.72%-
Sep 18, 20254.434.434.424.424.42-0.47%302
Sep 17, 20254.364.444.364.444.441.97%218
Sep 16, 20254.414.454.364.364.36-2.44%65
Sep 15, 20254.394.474.394.474.471.71%389
Sep 12, 20254.394.394.394.394.390.07%500
Sep 11, 20254.394.394.394.394.39-4.00%-
Sep 10, 20254.564.574.564.574.571.33%200
Sep 9, 20254.514.514.514.514.510.89%-
Sep 8, 20254.474.474.474.474.470.20%-
Sep 5, 20254.464.464.464.464.46-0.09%-
Sep 4, 20254.474.474.474.474.472.90%-
Sep 3, 20254.344.344.344.344.34--
Sep 2, 20254.524.524.344.344.34-1.90%1,300
Sep 1, 20254.384.434.384.434.430.80%450
Aug 29, 20254.464.464.394.394.39-0.97%100
Aug 28, 20254.434.434.434.434.43-3.08%-
Aug 27, 20254.514.574.514.574.570.59%950
Aug 26, 20254.484.554.484.554.550.46%1,250
Aug 25, 20254.534.534.534.534.533.00%100
Aug 22, 20254.394.394.394.394.39-1.15%-
Aug 21, 20254.454.454.454.454.45-1.57%2,000
Aug 20, 20254.524.524.524.524.520.51%300
Aug 19, 20254.494.494.494.494.490.92%2,000
Aug 18, 20254.454.454.454.454.450.56%-
Aug 15, 20254.434.434.434.434.430.11%-
Aug 14, 20254.424.424.424.424.42-1.76%-