International Consolidated Airlines Group S.A. (FRA:INRA)
Germany · Delayed Price · Currency is EUR 9.65
+0.25 (2.66%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:INRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | - |
| Jun 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| May 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| May 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.80% | - |
| May 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| May 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| May 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.31% | - |
| May 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 7.10% | - |
| May 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.98% | - |
| May 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 6.67% | - |
| May 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.51% | - |
| May 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| May 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| May 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| May 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 7.56% | - |
| May 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| May 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| May 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| May 6, 2026 | 8.45 | 9.00 | 8.45 | 9.00 | 9.00 | 11.11% | - |
| May 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| May 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| Apr 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| Apr 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Apr 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| Apr 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Apr 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Apr 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.82% | - |
| Apr 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.28% | - |
| Apr 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.39% | - |
| Apr 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Apr 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Apr 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Apr 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Apr 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 5.42% | - |
| Apr 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.49% | - |
| Apr 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Apr 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Apr 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 7.45% | - |
| Apr 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Apr 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Mar 31, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Mar 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Mar 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Mar 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Mar 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Mar 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.72% | - |
| Mar 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.70% | - |
| Mar 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |