International Consolidated Airlines Group S.A. (FRA:INR)
Germany · Delayed Price · Currency is EUR 4.804
-0.137 (-2.77%)
Last updated: Jun 2, 2026, 8:08 AM CET
FRA:INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.77% | - |
| Jun 1, 2026 | 4.91 | 4.94 | 4.91 | 4.94 | 4.94 | -0.98% | 200 |
| May 29, 2026 | 4.87 | 4.99 | 4.87 | 4.99 | 4.99 | 5.01% | 500 |
| May 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -3.22% | - |
| May 27, 2026 | 4.72 | 4.91 | 4.72 | 4.91 | 4.91 | 4.07% | 7,000 |
| May 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.66% | - |
| May 25, 2026 | 4.78 | 4.78 | 4.69 | 4.69 | 4.69 | 2.99% | 500 |
| May 22, 2026 | 4.48 | 4.55 | 4.48 | 4.55 | 4.55 | -1.56% | 1,000 |
| May 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 6.40% | 200 |
| May 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.80% | - |
| May 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.15% | 8,960 |
| May 18, 2026 | 4.24 | 4.43 | 4.24 | 4.43 | 4.43 | 2.40% | 8,960 |
| May 15, 2026 | 4.40 | 4.40 | 4.32 | 4.33 | 4.33 | -4.48% | 27,600 |
| May 14, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.81% | - |
| May 13, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.42% | - |
| May 12, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.94% | - |
| May 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.08% | - |
| May 8, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -1.57% | 8,200 |
| May 7, 2026 | 4.48 | 4.53 | 4.48 | 4.53 | 4.53 | 6.41% | 228 |
| May 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.97% | - |
| May 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.09% | - |
| May 4, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.63% | - |
| Apr 30, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 1.37% | 1,500 |
| Apr 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.89% | - |
| Apr 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Apr 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.94% | - |
| Apr 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.69% | - |
| Apr 23, 2026 | 4.31 | 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 |