International Consolidated Airlines Group S.A. (FRA:INR)
Germany · Delayed Price · Currency is EUR 4.512
+0.040 (0.89%)
Last updated: Sep 9, 2025, 8:05 AM CET
FRA:INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | - | 0.89% | 1,300 |
| Sep 8, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | - | 0.20% | 1,300 |
| Sep 5, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | -0.09% | 1,300 |
| Sep 4, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | - | 2.90% | 1,300 |
| Sep 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | - | 1,300 |
| Sep 2, 2025 | 4.52 | 4.52 | 4.34 | 4.34 | - | -1.90% | 1,300 |
| Sep 1, 2025 | 4.38 | 4.43 | 4.38 | 4.43 | - | 0.80% | 450 |
| Aug 29, 2025 | 4.46 | 4.46 | 4.39 | 4.39 | - | -0.97% | 100 |
| Aug 28, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | -3.08% | - |
| Aug 27, 2025 | 4.51 | 4.57 | 4.51 | 4.57 | - | 0.59% | 950 |
| Aug 26, 2025 | 4.48 | 4.55 | 4.48 | 4.55 | - | 0.46% | 1,250 |
| Aug 25, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | - | 3.00% | 100 |
| Aug 22, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | -1.15% | 2,000 |
| Aug 21, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | - | -1.57% | 2,000 |
| Aug 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | 0.51% | 300 |
| Aug 19, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | 0.92% | 2,000 |
| Aug 18, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | - | 0.56% | 1,000 |
| Aug 15, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | - | 0.11% | 1,000 |
| Aug 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -1.76% | 1,000 |
| Aug 13, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | - | 0.90% | 1,000 |
| Aug 12, 2025 | 4.29 | 4.46 | 4.29 | 4.46 | - | 2.50% | 500 |
| Aug 11, 2025 | 4.27 | 4.35 | 4.27 | 4.35 | - | 1.90% | 300 |
| Aug 8, 2025 | 4.30 | 4.30 | 4.27 | 4.27 | - | 0.21% | 200 |
| Aug 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | -1.43% | - |
| Aug 6, 2025 | 4.33 | 4.33 | 4.31 | 4.32 | - | 0.63% | 17,590 |
| Aug 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2.46% | - |
| Aug 4, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | - | -1.83% | 8,432 |
| Aug 1, 2025 | 4.39 | 4.39 | 4.27 | 4.27 | - | -3.30% | 8,432 |
| Jul 31, 2025 | 4.26 | 4.42 | 4.26 | 4.42 | - | 4.32% | 9,987 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | 0.09% | 150 |
| Jul 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | - | -0.49% | 150 |
| Jul 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | -1.53% | 150 |
| Jul 25, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -0.92% | 150 |
| Jul 24, 2025 | 4.37 | 4.37 | 4.36 | 4.36 | - | -0.95% | 150 |
| Jul 23, 2025 | 4.25 | 4.40 | 4.25 | 4.40 | - | 1.27% | 6,750 |
| Jul 22, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | -1.59% | 40 |
| Jul 21, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | - | 0.20% | 40 |
| Jul 18, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | - | -0.20% | 470 |
| Jul 17, 2025 | 4.37 | 4.42 | 4.37 | 4.42 | - | -0.88% | 470 |
| Jul 16, 2025 | 4.32 | 4.45 | 4.32 | 4.45 | - | 2.27% | 8,907 |
| Jul 15, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | - | 1.28% | 1,000 |
| Jul 14, 2025 | 4.13 | 4.30 | 4.08 | 4.30 | - | 0.92% | 5,200 |
| Jul 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | 2.80% | 2,000 |
| Jul 10, 2025 | 4.17 | 4.17 | 4.15 | 4.15 | - | -1.26% | 2,000 |
| Jul 9, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | - | 2.59% | 250 |
| Jul 8, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | -0.63% | 100 |
| Jul 7, 2025 | 3.98 | 4.12 | 3.98 | 4.12 | - | 2.74% | 100 |
| Jul 4, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | - | -0.17% | 1,000 |
| Jul 3, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | - | 0.40% | 1,000 |
| Jul 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -0.05% | - |