International Consolidated Airlines Group S.A. (FRA:INR)
Germany · Delayed Price · Currency is EUR 4.309
-0.182 (-4.05%)
Last updated: Apr 23, 2026, 8:15 AM CET
FRA:INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | - | -4.05% | - |
| Apr 22, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.51% | - |
| Apr 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.33% | - |
| Apr 20, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 3.98% | 2,000 |
| Apr 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.89% | - |
| Apr 16, 2026 | 4.49 | 4.53 | 4.49 | 4.53 | 4.53 | -0.64% | 190 |
| Apr 15, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 4.56% | 17,000 |
| Apr 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.49% | - |
| Apr 13, 2026 | 4.17 | 4.21 | 4.17 | 4.21 | 4.21 | -4.42% | 100 |
| Apr 10, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.61% | - |
| Apr 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.95% | - |
| Apr 8, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 6.45% | 110 |
| Apr 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.61% | 50 |
| Apr 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.05% | - |
| Apr 1, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.73% | - |
| Mar 31, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.34% | - |
| Mar 30, 2026 | 4.04 | 4.04 | 4.03 | 4.04 | 4.04 | -1.63% | 7,412 |
| Mar 27, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.77% | - |
| Mar 26, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.26% | 2,000 |
| Mar 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.76% | - |
| Mar 24, 2026 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | -3.61% | 50,000 |
| Mar 23, 2026 | 3.84 | 4.30 | 3.84 | 4.30 | 4.30 | 8.10% | 50,500 |
| Mar 20, 2026 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | -1.68% | 100 |
| Mar 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.34% | - |
| Mar 18, 2026 | 4.15 | 4.23 | 4.14 | 4.14 | 4.14 | 2.37% | 3,970 |
| Mar 17, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.99% | - |
| Mar 16, 2026 | 4.06 | 4.15 | 4.06 | 4.13 | 4.13 | -0.46% | 21,140 |
| Mar 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.42% | - |
| Mar 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.53% | - |
| Mar 11, 2026 | 4.50 | 4.50 | 4.32 | 4.32 | 4.32 | 2.61% | 5,197 |
| Mar 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.57% | - |
| Mar 9, 2026 | 4.03 | 4.23 | 4.00 | 4.23 | 4.23 | -0.63% | 901 |
| Mar 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.40% | - |
| Mar 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.44% | 900 |
| Mar 4, 2026 | 4.23 | 4.44 | 4.23 | 4.44 | 4.44 | 2.78% | 2,300 |
| Mar 3, 2026 | 4.56 | 4.56 | 4.25 | 4.32 | 4.32 | -7.00% | 9,790 |
| Mar 2, 2026 | 4.20 | 4.64 | 4.20 | 4.64 | 4.64 | -4.78% | 31,116 |
| Feb 27, 2026 | 5.20 | 5.20 | 4.88 | 4.88 | 4.88 | -4.04% | 15,000 |
| Feb 26, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.63% | - |
| Feb 25, 2026 | 4.94 | 5.16 | 4.94 | 5.16 | 5.16 | 5.54% | 25 |
| Feb 24, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.67% | - |
| Feb 23, 2026 | 4.89 | 4.98 | 4.89 | 4.98 | 4.98 | 0.79% | 3,000 |
| 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% | - |