International Consolidated Airlines Group S.A. (FRA:INRA)
Germany · Delayed Price · Currency is EUR 10.20
-0.10 (-0.97%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:INRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 7.85% | - |
| Jul 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -6.37% | - |
| Jul 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jul 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jul 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.72% | - |
| Jul 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Jul 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Jul 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jul 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Jul 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Jul 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jul 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Jul 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Jul 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jun 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.66% | - |
| 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 | 10.03 | 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% | - |