International Consolidated Airlines Group S.A. (FRA:INRA)
Germany · Delayed Price · Currency is EUR 10.20
+0.20 (2.00%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:INRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2.00% | - |
| Aug 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.71% | - |
| Aug 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Aug 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Aug 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Aug 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Aug 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Aug 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Aug 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Aug 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Aug 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.52% | - |
| Aug 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Aug 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jul 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Jul 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Jul 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jul 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| 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 | - | - |