International Consolidated Airlines Group S.A. (FRA:INR)
Germany · Delayed Price · Currency is EUR 5.57
-0.03 (-0.50%)
At close: Jun 26, 2026
FRA:INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.65 | 5.65 | 5.57 | 5.57 | 5.57 | -0.50% | 600 |
| Jun 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.46% | - |
| Jun 24, 2026 | 5.45 | 5.51 | 5.45 | 5.50 | 5.46 | 2.08% | 1,955 |
| Jun 23, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.35 | 0.37% | - |
| Jun 22, 2026 | 5.27 | 5.37 | 5.27 | 5.37 | 5.33 | 1.70% | 600 |
| Jun 19, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.24 | -0.38% | - |
| Jun 18, 2026 | 5.16 | 5.30 | 5.16 | 5.30 | 5.26 | 0.57% | 7,954 |
| Jun 17, 2026 | 5.20 | 5.27 | 5.20 | 5.27 | 5.23 | 1.74% | 1,299 |
| Jun 16, 2026 | 5.14 | 5.18 | 5.14 | 5.18 | 5.14 | -1.11% | 400 |
| Jun 15, 2026 | 5.12 | 5.24 | 5.12 | 5.24 | 5.20 | 4.76% | 2,300 |
| Jun 12, 2026 | 4.79 | 5.00 | 4.79 | 5.00 | 4.96 | 3.54% | 1,000 |
| Jun 11, 2026 | 4.62 | 4.83 | 4.62 | 4.83 | 4.79 | 2.74% | 1,100 |
| Jun 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | -0.82% | - |
| Jun 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.70 | -1.13% | - |
| Jun 8, 2026 | 4.66 | 4.80 | 4.66 | 4.79 | 4.76 | -0.50% | 3,500 |
| Jun 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.78 | -1.61% | - |
| Jun 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 0.78% | - |
| Jun 3, 2026 | 4.85 | 4.88 | 4.85 | 4.86 | 4.82 | 1.12% | 375 |
| Jun 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | -2.77% | - |
| Jun 1, 2026 | 4.91 | 4.94 | 4.91 | 4.94 | 4.90 | -0.98% | 200 |
| May 29, 2026 | 4.87 | 4.99 | 4.87 | 4.99 | 4.95 | 5.01% | 500 |
| May 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.72 | -3.22% | - |
| May 27, 2026 | 4.72 | 4.91 | 4.72 | 4.91 | 4.87 | 4.07% | 7,000 |
| May 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.68 | 0.66% | - |
| May 25, 2026 | 4.78 | 4.78 | 4.69 | 4.69 | 4.65 | 2.99% | 500 |
| May 22, 2026 | 4.48 | 4.55 | 4.48 | 4.55 | 4.52 | -1.56% | 1,000 |
| May 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.59 | 6.40% | 200 |
| May 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.31 | -0.80% | - |
| May 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | -1.15% | - |
| May 18, 2026 | 4.24 | 4.43 | 4.24 | 4.43 | 4.40 | 2.40% | 8,960 |
| May 15, 2026 | 4.40 | 4.40 | 4.32 | 4.33 | 4.30 | -4.48% | 27,600 |
| May 14, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.50 | -0.81% | - |
| May 13, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.53 | -1.42% | - |
| May 12, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.60 | 4.94% | - |
| May 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.38 | -1.08% | - |
| May 8, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.43 | -1.57% | 8,200 |
| May 7, 2026 | 4.48 | 4.53 | 4.48 | 4.53 | 4.50 | 6.41% | 228 |
| May 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.23 | 2.97% | - |
| May 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | -3.09% | - |
| May 4, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.24 | -0.63% | - |
| Apr 30, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.27 | 1.37% | 1,500 |
| Apr 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | -0.89% | - |
| Apr 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | -0.47% | - |
| Apr 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | -1.94% | - |
| Apr 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | 1.69% | - |
| Apr 23, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.28 | -4.05% | - |
| Apr 22, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.46 | -1.51% | - |
| Apr 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.53 | -0.33% | - |
| Apr 20, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.54 | 3.98% | 2,000 |
| Apr 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | -2.89% | - |