International Consolidated Airlines Group S.A. (FRA:INR)
Germany · Delayed Price · Currency is EUR 5.10
-0.17 (-3.19%)
At close: Jul 17, 2026
FRA:INR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 5.41 | 5.54 | 5.41 | 5.54 | 5.54 | 4.41% | 700 |
| Jul 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.23% | - |
| Jul 8, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Jul 7, 2026 | 5.49 | 5.56 | 5.49 | 5.54 | 5.54 | -2.19% | 12,135 |
| Jul 6, 2026 | 5.51 | 5.66 | 5.51 | 5.66 | 5.66 | 2.50% | 330 |
| Jul 3, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2.30% | - |
| Jul 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.60% | - |
| Jul 1, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.59% | - |
| Jun 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.87% | - |
| Jun 29, 2026 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -1.19% | 1,700 |
| 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% | - |