International Consolidated Airlines Group S.A. (FRA:INR)
Germany · Delayed Price · Currency is EUR 4.941
+0.120 (2.49%)
At close: Sep 18, 2026
FRA:INR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.49% | - |
| Sep 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.04% | - |
| Sep 16, 2026 | 4.77 | 4.82 | 4.77 | 4.82 | 4.82 | 0.92% | 1,500 |
| Sep 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.27% | - |
| Sep 14, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | 0.08% | 500 |
| Sep 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.71% | - |
| Sep 10, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.20% | - |
| Sep 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.69% | - |
| Sep 8, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.80% | - |
| Sep 7, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.52% | - |
| Sep 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.18% | 40 |
| Sep 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.82% | - |
| Sep 2, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.49% | 1,000 |
| Sep 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.09% | - |
| Aug 31, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.71% | - |
| Aug 28, 2026 | 5.04 | 5.10 | 5.04 | 5.10 | 5.10 | -0.78% | 300 |
| Aug 27, 2026 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | 0.74% | 230 |
| Aug 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.16% | - |
| Aug 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.56% | - |
| Aug 24, 2026 | 4.89 | 5.02 | 4.89 | 5.02 | 5.02 | 3.87% | 380 |
| Aug 21, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.93% | - |
| Aug 20, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.04% | - |
| Aug 19, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.49% | - |
| Aug 18, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.39% | - |
| Aug 17, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.46% | - |
| Aug 14, 2026 | 5.13 | 5.20 | 5.13 | 5.20 | 5.20 | 1.72% | 17,557 |
| Aug 13, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.93% | - |
| Aug 12, 2026 | 5.09 | 5.16 | 5.09 | 5.16 | 5.16 | 2.22% | 25,850 |
| Aug 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.67% | - |
| Aug 10, 2026 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | -0.89% | 250 |
| Aug 7, 2026 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | 1.09% | 250 |
| Aug 6, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.58% | - |
| Aug 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.37% | - |
| Aug 4, 2026 | 5.01 | 5.01 | 4.98 | 4.98 | 4.98 | -2.05% | 200 |
| Aug 3, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.56% | - |
| Jul 31, 2026 | 5.08 | 5.08 | 5.01 | 5.01 | 5.01 | 0.08% | 200 |
| Jul 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Jul 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.08% | - |
| Jul 28, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.11% | - |
| Jul 27, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 6.47% | 400 |
| Jul 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.87% | - |
| Jul 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.66% | - |
| Jul 22, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.47% | - |
| Jul 21, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -3.15% | - |
| Jul 20, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 3.41% | 200 |
| Jul 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.19% | - |
| Jul 16, 2026 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | -1.02% | 800 |
| Jul 15, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.49% | - |
| Jul 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.22% | - |
| Jul 13, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.24% | - |