International Consolidated Airlines Group S.A. (FRA:INRA)
Germany · Delayed Price · Currency is EUR 9.65
-0.15 (-1.53%)
At close: Oct 23, 2026
FRA:INRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Oct 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Oct 21, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | 1.02% | - |
| Oct 20, 2026 | 9.40 | 9.85 | 9.40 | 9.85 | 9.85 | 3.68% | - |
| Oct 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | - |
| Oct 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Oct 15, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 0.52% | - |
| Oct 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 13, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Oct 12, 2026 | 9.55 | 9.90 | 9.55 | 9.90 | 9.90 | - | 692 |
| Oct 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Oct 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 7, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 6, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | - |
| Oct 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Oct 2, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | - |
| Oct 1, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 25, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1.51% | - |
| Sep 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Sep 23, 2026 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | -0.99% | - |
| Sep 22, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | - |
| Sep 21, 2026 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | 2.56% | - |
| Sep 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Sep 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.65% | - |
| Sep 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Sep 15, 2026 | 9.45 | 9.50 | 9.40 | 9.50 | 9.50 | -1.04% | 400 |
| Sep 14, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.05% | - |
| Sep 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Sep 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Sep 9, 2026 | 9.75 | 9.75 | 9.60 | 9.60 | 9.60 | -2.54% | - |
| Sep 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Sep 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Sep 4, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Sep 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Sep 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Sep 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Aug 31, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Aug 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 26, 2026 | 10.20 | 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% | - |