International Consolidated Airlines Group S.A. (FRA:INRA)
Germany · Delayed Price · Currency is EUR 11.10
+0.10 (0.91%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:INRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1.67% | - |
| Jun 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | 3.77% | - |
| Jun 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | 2.91% | - |
| Jun 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | 0.98% | - |
| Jun 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | -1.92% | - |
| Jun 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | - | - |
| Jun 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | - | - |
| Jun 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | 0.97% | - |
| Jun 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | 1.98% | - |
| Jun 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | 5.21% | - |
| Jun 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | 1.59% | - |
| Jun 11, 2026 | 9.05 | 9.45 | 8.65 | 9.45 | 9.38 | 0.53% | 350 |
| Jun 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | 1.62% | - |
| Jun 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | 2.78% | - |
| Jun 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | -4.26% | - |
| Jun 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | -2.08% | - |
| Jun 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | -0.52% | - |
| Jun 3, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.58 | 2.66% | - |
| Jun 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | -2.59% | - |
| Jun 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | 1.58% | - |
| May 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | -0.52% | - |
| May 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | 3.80% | - |
| May 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.13 | 1.10% | - |
| May 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | -2.67% | - |
| May 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.28 | 3.31% | - |
| May 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.98 | - | - |
| May 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.98 | 7.10% | - |
| May 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | -3.98% | - |
| May 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.73 | 6.67% | - |
| May 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | -3.51% | - |
| May 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | -2.84% | - |
| May 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.73 | -4.35% | - |
| May 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.13 | -0.54% | - |
| May 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | 7.56% | - |
| May 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | -1.15% | - |
| May 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | -0.57% | - |
| May 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | -2.78% | - |
| May 6, 2026 | 8.45 | 9.00 | 8.45 | 9.00 | 8.93 | 11.11% | - |
| May 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | -3.57% | - |
| May 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | 2.44% | - |
| Apr 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | -3.53% | - |
| Apr 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | -0.58% | - |
| Apr 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | 2.40% | - |
| Apr 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | -1.76% | - |
| Apr 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | -1.16% | - |
| Apr 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | -2.82% | - |
| Apr 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.78 | -3.28% | - |
| Apr 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | 3.39% | - |
| Apr 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.78 | 0.57% | - |
| Apr 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.73 | -1.68% | - |