International Consolidated Airlines Group S.A. (FRA:INR)
Germany
· Delayed Price · Currency is EUR 4.432
-0.070 (-1.55%)
Last updated: Dec 2, 2025, 8:22 AM CET
FRA:INR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.37 | 4.43 | 4.37 | 4.43 | 4.43 | -0.38% | 657 |
| Dec 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.07% | - |
| Dec 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.70% | - |
| Dec 2, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.55% | - |
| Dec 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.42% | - |
| Nov 28, 2025 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 0.07% | 215 |
| Nov 27, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.83% | - |
| Nov 26, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | -0.31% | - |
| Nov 25, 2025 | 4.43 | 4.45 | 4.43 | 4.45 | 4.41 | 3.20% | 500 |
| Nov 24, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.28 | 1.29% | 75 |
| Nov 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | 0.05% | - |
| Nov 20, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | 0.24% | - |
| Nov 19, 2025 | 4.16 | 4.25 | 4.16 | 4.25 | 4.21 | 0.05% | 1,000 |
| Nov 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | -4.56% | 1,000 |
| Nov 17, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.41 | 1.86% | 100 |
| Nov 14, 2025 | 4.46 | 4.46 | 4.37 | 4.37 | 4.33 | -2.39% | 1,500 |
| Nov 13, 2025 | 4.53 | 4.53 | 4.47 | 4.47 | 4.43 | 3.54% | 700 |
| Nov 12, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.28 | 0.70% | - |
| Nov 11, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.25 | 0.28% | - |
| Nov 10, 2025 | 4.05 | 4.32 | 4.05 | 4.28 | 4.24 | 1.93% | 3,450 |
| Nov 7, 2025 | 4.67 | 4.67 | 4.20 | 4.20 | 4.16 | -12.58% | 10,175 |
| Nov 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | 0.92% | 10,585 |
| Nov 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | -0.83% | - |
| Nov 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.75 | 1.44% | - |
| Nov 3, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.69 | 0.87% | - |
| Oct 31, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.65 | -2.62% | 500 |
| Oct 30, 2025 | 4.67 | 4.81 | 4.67 | 4.81 | 4.77 | 3.33% | 9,300 |
| Oct 29, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | 0.04% | - |
| Oct 28, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | -1.17% | - |
| Oct 27, 2025 | 4.75 | 4.75 | 4.70 | 4.71 | 4.67 | 2.41% | 25,000 |
| Oct 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | 0.09% | - |
| Oct 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | 0.59% | - |
| Oct 22, 2025 | 4.51 | 4.57 | 4.51 | 4.57 | 4.53 | 0.09% | 1,140 |
| Oct 21, 2025 | 4.53 | 4.57 | 4.53 | 4.57 | 4.53 | 0.09% | 6,711 |
| Oct 20, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.52 | -1.23% | 2,078 |
| Oct 17, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | -0.88% | - |
| Oct 16, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | -0.85% | - |
| Oct 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | 0.82% | 250 |
| Oct 14, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | 0.15% | - |
| Oct 13, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.61 | -0.94% | - |
| Oct 10, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.66 | 2.67% | 1,000 |
| Oct 9, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | -0.50% | - |
| Oct 8, 2025 | 4.46 | 4.60 | 4.46 | 4.60 | 4.56 | 4.00% | 1,100 |
| Oct 7, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.38 | 0.57% | 130 |
| Oct 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | -0.09% | - |
| Oct 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | 1.59% | - |
| Oct 2, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.30 | -1.57% | - |
| Oct 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | 0.89% | - |
| Sep 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.32 | 0.34% | - |
| Sep 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.31 | -0.09% | - |
| Sep 26, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.31 | -0.46% | - |
| Sep 25, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.33 | 0.53% | - |
| Sep 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.31 | - | - |
| Sep 23, 2025 | 4.31 | 4.35 | 4.31 | 4.35 | 4.31 | -0.37% | 1,550 |
| Sep 22, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.33 | -0.59% | - |
| Sep 19, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.35 | -0.72% | - |
| Sep 18, 2025 | 4.43 | 4.43 | 4.42 | 4.42 | 4.38 | -0.47% | 302 |
| Sep 17, 2025 | 4.36 | 4.44 | 4.36 | 4.44 | 4.41 | 1.97% | 218 |
| Sep 16, 2025 | 4.41 | 4.45 | 4.36 | 4.36 | 4.32 | -2.44% | 65 |
| Sep 15, 2025 | 4.39 | 4.47 | 4.39 | 4.47 | 4.43 | 1.71% | 389 |
| Sep 12, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.35 | 0.07% | 500 |
| Sep 11, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.35 | -4.00% | - |
| Sep 10, 2025 | 4.56 | 4.57 | 4.56 | 4.57 | 4.53 | 1.33% | 200 |
| Sep 9, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.47 | 0.89% | - |
| Sep 8, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.43 | 0.20% | - |
| Sep 5, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | -0.09% | - |
| Sep 4, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.43 | 2.90% | - |
| Sep 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | - | - |
| Sep 2, 2025 | 4.52 | 4.52 | 4.34 | 4.34 | 4.30 | -1.90% | 1,300 |
| Sep 1, 2025 | 4.38 | 4.43 | 4.38 | 4.43 | 4.39 | 0.80% | 450 |
| Aug 29, 2025 | 4.46 | 4.46 | 4.39 | 4.39 | 4.35 | -0.97% | 100 |
| Aug 28, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | -3.08% | - |
| Aug 27, 2025 | 4.51 | 4.57 | 4.51 | 4.57 | 4.53 | 0.59% | 950 |
| Aug 26, 2025 | 4.48 | 4.55 | 4.48 | 4.55 | 4.51 | 0.46% | 1,250 |
| Aug 25, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.49 | 3.00% | 100 |
| Aug 22, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.36 | -1.15% | - |
| Aug 21, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.41 | -1.57% | 2,000 |
| Aug 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.48 | 0.51% | 300 |
| Aug 19, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | 0.92% | 2,000 |
| Aug 18, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.41 | 0.56% | - |
| Aug 15, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | 0.11% | - |
| Aug 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.38 | -1.76% | - |
| Aug 13, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.46 | 0.90% | 1,000 |
| Aug 12, 2025 | 4.29 | 4.46 | 4.29 | 4.46 | 4.42 | 2.50% | 500 |
| Aug 11, 2025 | 4.27 | 4.35 | 4.27 | 4.35 | 4.31 | 1.90% | 300 |
| Aug 8, 2025 | 4.30 | 4.30 | 4.27 | 4.27 | 4.23 | 0.21% | 200 |
| Aug 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | -1.43% | - |
| Aug 6, 2025 | 4.33 | 4.33 | 4.31 | 4.32 | 4.29 | 0.63% | 17,590 |
| Aug 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | 2.46% | - |
| Aug 4, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.16 | -1.83% | - |
| Aug 1, 2025 | 4.39 | 4.39 | 4.27 | 4.27 | 4.23 | -3.30% | 8,432 |
| Jul 31, 2025 | 4.26 | 4.42 | 4.26 | 4.42 | 4.38 | 4.32% | 9,987 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | 0.09% | - |
| Jul 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.19 | -0.49% | - |
| Jul 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.21 | -1.53% | - |
| Jul 25, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.28 | -0.92% | - |
| Jul 24, 2025 | 4.37 | 4.37 | 4.36 | 4.36 | 4.32 | -0.95% | 150 |
| Jul 23, 2025 | 4.25 | 4.40 | 4.25 | 4.40 | 4.36 | 1.27% | 6,750 |
| Jul 22, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.31 | -1.59% | - |
| Jul 21, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.38 | 0.20% | 40 |