International Consolidated Airlines Group S.A. (FRA:INR)
Germany flag Germany · Delayed Price · Currency is EUR
4.348
-0.004 (-0.09%)
At close: Sep 29, 2025

FRA:INR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Aug 13, 20254.434.504.434.504.500.90%1,000
Aug 12, 20254.294.464.294.464.462.50%500
Aug 11, 20254.274.354.274.354.351.90%300
Aug 8, 20254.304.304.274.274.270.21%200
Aug 7, 20254.264.264.264.264.26-1.43%-
Aug 6, 20254.334.334.314.324.320.63%17,590
Aug 5, 20254.304.304.304.304.302.46%-
Aug 4, 20254.194.194.194.194.19-1.83%-
Aug 1, 20254.394.394.274.274.27-3.30%8,432
Jul 31, 20254.264.424.264.424.424.32%9,987
Jul 30, 20254.244.244.244.244.240.09%-
Jul 29, 20254.234.234.234.234.23-0.49%-
Jul 28, 20254.254.254.254.254.25-1.53%-
Jul 25, 20254.324.324.324.324.32-0.92%-
Jul 24, 20254.374.374.364.364.36-0.95%150
Jul 23, 20254.254.404.254.404.401.27%6,750
Jul 22, 20254.354.354.354.354.35-1.59%-