International Consolidated Airlines Group S.A. (FRA:INR)
Germany · Delayed Price · Currency is EUR 5.10
+0.11 (2.16%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:INR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |