International Consolidated Airlines Group S.A. (ETR:INR)
Germany
· Delayed Price · Currency is EUR 4.450
+0.038 (0.86%)
At close: Dec 5, 2025
ETR:INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.43 | 4.46 | 4.40 | 4.45 | 4.45 | 0.86% | 30,284 |
| Dec 4, 2025 | 4.45 | 4.48 | 4.38 | 4.41 | 4.41 | -1.30% | 152,210 |
| Dec 3, 2025 | 4.44 | 4.49 | 4.42 | 4.47 | 4.47 | 0.90% | 90,552 |
| Dec 2, 2025 | 4.45 | 4.47 | 4.43 | 4.43 | 4.43 | -0.69% | 19,430 |
| Dec 1, 2025 | 4.51 | 4.53 | 4.44 | 4.46 | 4.46 | -2.02% | 148,320 |
| Nov 28, 2025 | 4.53 | 4.55 | 4.50 | 4.55 | 4.55 | 0.71% | 174,155 |
| Nov 27, 2025 | 4.55 | 4.56 | 4.51 | 4.52 | 4.52 | 0.04% | 64,556 |
| Nov 26, 2025 | 4.46 | 4.55 | 4.41 | 4.52 | 4.48 | 1.12% | 102,998 |
| Nov 25, 2025 | 4.36 | 4.47 | 4.36 | 4.47 | 4.43 | 1.15% | 82,857 |
| Nov 24, 2025 | 4.35 | 4.44 | 4.35 | 4.42 | 4.38 | 2.51% | 37,522 |
| Nov 21, 2025 | 4.31 | 4.33 | 4.25 | 4.31 | 4.27 | -0.85% | 37,625 |
| Nov 20, 2025 | 4.32 | 4.37 | 4.30 | 4.35 | 4.31 | 2.19% | 148,539 |
| Nov 19, 2025 | 4.21 | 4.31 | 4.17 | 4.25 | 4.22 | 0.66% | 106,512 |
| Nov 18, 2025 | 4.24 | 4.26 | 4.18 | 4.23 | 4.19 | -2.51% | 64,930 |
| Nov 17, 2025 | 4.42 | 4.42 | 4.31 | 4.34 | 4.30 | -1.45% | 54,189 |
| Nov 14, 2025 | 4.44 | 4.44 | 4.33 | 4.40 | 4.36 | -2.29% | 21,108 |
| Nov 13, 2025 | 4.47 | 4.53 | 4.47 | 4.50 | 4.46 | 0.76% | 49,645 |
| Nov 12, 2025 | 4.37 | 4.47 | 4.37 | 4.47 | 4.43 | 2.62% | 51,012 |
| Nov 11, 2025 | 4.36 | 4.38 | 4.33 | 4.35 | 4.32 | 0.44% | 61,242 |
| Nov 10, 2025 | 4.33 | 4.35 | 4.26 | 4.34 | 4.30 | 3.21% | 157,616 |
| Nov 7, 2025 | 4.29 | 4.41 | 4.19 | 4.20 | 4.16 | -11.43% | 892,345 |
| Nov 6, 2025 | 4.82 | 4.83 | 4.70 | 4.74 | 4.70 | -1.74% | 94,718 |
| Nov 5, 2025 | 4.77 | 4.83 | 4.76 | 4.83 | 4.78 | 1.00% | 33,510 |
| Nov 4, 2025 | 4.82 | 4.83 | 4.78 | 4.78 | 4.74 | -1.61% | 7,607 |
| Nov 3, 2025 | 4.78 | 4.89 | 4.75 | 4.86 | 4.81 | 2.02% | 35,623 |
| Oct 31, 2025 | 4.70 | 4.76 | 4.70 | 4.76 | 4.72 | 1.84% | 59,486 |
| Oct 30, 2025 | 4.67 | 4.70 | 4.61 | 4.67 | 4.63 | 0.39% | 126,722 |
| Oct 29, 2025 | 4.69 | 4.69 | 4.60 | 4.66 | 4.62 | -0.89% | 161,768 |
| Oct 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | -0.53% | - |
| Oct 27, 2025 | 4.69 | 4.72 | 4.69 | 4.72 | 4.68 | 1.46% | 47,149 |
| Oct 24, 2025 | 4.66 | 4.68 | 4.62 | 4.66 | 4.61 | 1.00% | 1,431 |
| Oct 23, 2025 | 4.62 | 4.66 | 4.61 | 4.61 | 4.57 | -0.15% | 42,594 |
| Oct 22, 2025 | 4.62 | 4.65 | 4.60 | 4.62 | 4.58 | 2.55% | 18,342 |
| Oct 21, 2025 | 4.59 | 4.59 | 4.49 | 4.50 | 4.46 | -1.14% | 10,568 |
| Oct 20, 2025 | 4.54 | 4.57 | 4.53 | 4.55 | 4.51 | 0.44% | 34,120 |
| Oct 17, 2025 | 4.59 | 4.60 | 4.51 | 4.53 | 4.49 | -3.12% | 82,574 |
| Oct 16, 2025 | 4.71 | 4.71 | 4.61 | 4.68 | 4.64 | 0.32% | 24,881 |
| Oct 15, 2025 | 4.72 | 4.76 | 4.66 | 4.66 | 4.62 | 0.28% | 51,485 |
| Oct 14, 2025 | 4.60 | 4.66 | 4.56 | 4.65 | 4.61 | -0.64% | 75,449 |
| Oct 13, 2025 | 4.72 | 4.72 | 4.67 | 4.68 | 4.64 | 0.36% | 13,770 |
| Oct 10, 2025 | 4.73 | 4.74 | 4.66 | 4.66 | 4.62 | -1.37% | 1,358 |
| Oct 9, 2025 | 4.68 | 4.77 | 4.68 | 4.73 | 4.69 | 2.51% | 78,697 |
| Oct 8, 2025 | 4.51 | 4.63 | 4.51 | 4.61 | 4.57 | 2.72% | 99,901 |
| Oct 7, 2025 | 4.47 | 4.50 | 4.46 | 4.49 | 4.45 | 0.31% | 21,824 |
| Oct 6, 2025 | 4.42 | 4.48 | 4.40 | 4.48 | 4.44 | 1.34% | 19,612 |
| Oct 3, 2025 | 4.45 | 4.45 | 4.41 | 4.42 | 4.38 | -0.32% | 129,843 |
| Oct 2, 2025 | 4.39 | 4.43 | 4.36 | 4.43 | 4.39 | 2.21% | 121,911 |
| Oct 1, 2025 | 4.37 | 4.41 | 4.33 | 4.34 | 4.30 | -2.69% | 76,333 |
| Sep 30, 2025 | 4.41 | 4.46 | 4.41 | 4.46 | 4.42 | 1.27% | 6,734 |
| Sep 29, 2025 | 4.41 | 4.41 | 4.37 | 4.40 | 4.36 | 0.80% | 11,448 |
| Sep 26, 2025 | 4.42 | 4.42 | 4.37 | 4.37 | 4.33 | -0.84% | 11,676 |
| Sep 25, 2025 | 4.38 | 4.42 | 4.36 | 4.40 | 4.36 | -0.02% | 17,101 |
| Sep 24, 2025 | 4.38 | 4.41 | 4.38 | 4.40 | 4.37 | 0.41% | 22,071 |
| Sep 23, 2025 | 4.39 | 4.39 | 4.35 | 4.39 | 4.35 | 0.60% | 34,861 |
| Sep 22, 2025 | 4.35 | 4.39 | 4.33 | 4.36 | 4.32 | -1.36% | 59,979 |
| Sep 19, 2025 | 4.42 | 4.42 | 4.39 | 4.42 | 4.38 | 0.27% | 108,679 |
| Sep 18, 2025 | 4.48 | 4.48 | 4.40 | 4.41 | 4.37 | -1.80% | 90,531 |
| Sep 17, 2025 | 4.45 | 4.49 | 4.44 | 4.49 | 4.45 | 1.49% | 4,640 |
| Sep 16, 2025 | 4.41 | 4.42 | 4.40 | 4.42 | 4.38 | 0.07% | 1,536 |
| Sep 15, 2025 | 4.45 | 4.50 | 4.42 | 4.42 | 4.38 | -0.70% | 69,047 |
| Sep 12, 2025 | 4.42 | 4.45 | 4.40 | 4.45 | 4.41 | 0.63% | 101,948 |
| Sep 11, 2025 | 4.47 | 4.48 | 4.42 | 4.42 | 4.38 | -0.27% | 8,305 |
| Sep 10, 2025 | 4.60 | 4.60 | 4.42 | 4.43 | 4.40 | -2.83% | 123,680 |
| Sep 9, 2025 | 4.55 | 4.59 | 4.54 | 4.56 | 4.52 | 0.24% | 134,264 |
| Sep 8, 2025 | 4.53 | 4.55 | 4.49 | 4.55 | 4.51 | 1.81% | 37,635 |
| Sep 5, 2025 | 4.47 | 4.53 | 4.46 | 4.47 | 4.43 | -0.09% | 86,369 |
| Sep 4, 2025 | 4.43 | 4.52 | 4.43 | 4.48 | 4.44 | 0.18% | 65,470 |
| Sep 3, 2025 | 4.40 | 4.50 | 4.40 | 4.47 | 4.43 | 2.10% | 4,204 |
| Sep 2, 2025 | 4.47 | 4.48 | 4.37 | 4.38 | 4.34 | -3.25% | 22,994 |
| Sep 1, 2025 | 4.41 | 4.54 | 4.41 | 4.52 | 4.48 | 2.56% | 12,965 |
| Aug 29, 2025 | 4.47 | 4.47 | 4.40 | 4.41 | 4.37 | -2.30% | 45,114 |
| Aug 28, 2025 | 4.51 | 4.51 | 4.49 | 4.51 | 4.47 | 0.94% | 55,151 |
| Aug 27, 2025 | 4.56 | 4.57 | 4.44 | 4.47 | 4.43 | -1.61% | 47,289 |
| Aug 26, 2025 | 4.56 | 4.57 | 4.54 | 4.54 | 4.50 | 1.29% | 3,854 |
| Aug 25, 2025 | 4.55 | 4.55 | 4.49 | 4.49 | 4.45 | -1.51% | 11,456 |
| Aug 22, 2025 | 4.47 | 4.57 | 4.46 | 4.56 | 4.52 | 1.52% | 145,965 |
| Aug 21, 2025 | 4.48 | 4.49 | 4.42 | 4.49 | 4.45 | 0.16% | 16,574 |
| Aug 20, 2025 | 4.54 | 4.55 | 4.47 | 4.48 | 4.44 | -2.08% | 41,551 |
| Aug 19, 2025 | 4.52 | 4.58 | 4.50 | 4.58 | 4.54 | 1.85% | 69,452 |
| Aug 18, 2025 | 4.49 | 4.52 | 4.47 | 4.49 | 4.45 | 0.18% | 18,766 |
| Aug 15, 2025 | 4.47 | 4.48 | 4.44 | 4.48 | 4.45 | 0.99% | 80,017 |
| Aug 14, 2025 | 4.49 | 4.51 | 4.44 | 4.44 | 4.40 | 0.09% | 15,125 |
| Aug 13, 2025 | 4.48 | 4.52 | 4.44 | 4.44 | 4.40 | -0.05% | 137,631 |
| Aug 12, 2025 | 4.36 | 4.47 | 4.34 | 4.44 | 4.40 | 3.23% | 216,006 |
| Aug 11, 2025 | 4.34 | 4.36 | 4.29 | 4.30 | 4.26 | 0.14% | 19,622 |
| Aug 8, 2025 | 4.31 | 4.31 | 4.27 | 4.29 | 4.26 | -0.65% | 18,506 |
| Aug 7, 2025 | 4.33 | 4.33 | 4.25 | 4.32 | 4.28 | 0.63% | 97,770 |
| Aug 6, 2025 | 4.37 | 4.38 | 4.28 | 4.29 | 4.26 | -1.42% | 80,786 |
| Aug 5, 2025 | 4.40 | 4.41 | 4.34 | 4.36 | 4.32 | 1.18% | 62,261 |
| Aug 4, 2025 | 4.37 | 4.41 | 4.30 | 4.31 | 4.27 | -0.19% | 102,250 |
| Aug 1, 2025 | 4.46 | 4.50 | 4.24 | 4.31 | 4.28 | -1.80% | 102,626 |
| Jul 31, 2025 | 4.34 | 4.43 | 4.34 | 4.39 | 4.35 | 2.50% | 57,388 |
| Jul 30, 2025 | 4.27 | 4.32 | 4.27 | 4.29 | 4.25 | 1.04% | 16,231 |
| Jul 29, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.20 | -0.54% | 32,326 |
| Jul 28, 2025 | 4.34 | 4.35 | 4.25 | 4.26 | 4.23 | -0.33% | 150,620 |
| Jul 25, 2025 | 4.33 | 4.33 | 4.25 | 4.28 | 4.24 | -2.24% | 16,309 |
| Jul 24, 2025 | 4.37 | 4.38 | 4.32 | 4.38 | 4.34 | 0.53% | 5,611 |
| Jul 23, 2025 | 4.31 | 4.36 | 4.28 | 4.35 | 4.32 | 1.61% | 53,996 |
| Jul 22, 2025 | 4.40 | 4.40 | 4.26 | 4.28 | 4.25 | -2.84% | 50,519 |
| Jul 21, 2025 | 4.45 | 4.45 | 4.36 | 4.41 | 4.37 | 0.73% | 46,897 |