International Consolidated Airlines Group S.A. (FRA:INR)
Germany · Delayed Price · Currency is EUR 4.824
-0.096 (-1.95%)
At close: Oct 23, 2026
FRA:INR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.95% | - |
| Oct 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.84% | - |
| Oct 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.87% | - |
| Oct 20, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.84% | - |
| Oct 19, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.29% | - |
| Oct 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.77% | - |
| Oct 15, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.41% | - |
| Oct 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.24% | - |
| Oct 13, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.74% | - |
| Oct 12, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.64% | - |
| Oct 9, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | -2.30% | 950 |
| Oct 8, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.12% | - |
| Oct 7, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.38% | - |
| Oct 6, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.21% | - |
| Oct 5, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.83% | 500 |
| Oct 2, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.79% | - |
| Oct 1, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.36% | - |
| Sep 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.12% | - |
| Sep 29, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.56% | - |
| Sep 28, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.99% | - |
| Sep 25, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.12% | - |
| Sep 24, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.76% | - |
| Sep 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.55% | - |
| Sep 22, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.48% | - |
| Sep 21, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.16% | - |
| 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% | - |