International Consolidated Airlines Group S.A. (INR.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
INR.DE Historical Return
If you invested €1000 in International Consolidated Airlines Group S.A. (INR.DE) 10 years ago, it would be worth €5,410 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,760.2, while €1000 invested 1 year ago would be worth €1,269.95. This corresponds to total returns of 441%, 176.02%, 27%, respectively, with annualized returns of 18.38%, 22.5%, 27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
INR.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.55 | 5.52 | 5.52 | 5.56 | 5.49 | 3,994 |
| July 09, 2026 | 5.38 | 5.48 | 5.48 | 5.48 | 5.36 | 40,100 |
| July 08, 2026 | 5.5 | 5.32 | 5.32 | 5.5 | 5.31 | 64,093 |
| July 07, 2026 | 5.69 | 5.57 | 5.57 | 5.69 | 5.57 | 6,891 |
| July 06, 2026 | 5.66 | 5.68 | 5.68 | 5.7 | 5.65 | 20,365 |
| July 03, 2026 | 5.57 | 5.56 | 5.56 | 5.57 | 5.53 | 3,522 |
| July 02, 2026 | 5.52 | 5.57 | 5.57 | 5.6 | 5.51 | 33,575 |
| July 01, 2026 | 5.54 | 5.45 | 5.45 | 5.54 | 5.43 | 12,261 |
| June 30, 2026 | 5.5 | 5.55 | 5.55 | 5.59 | 5.49 | 71,270 |
| June 29, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | 29,621 |
| June 26, 2026 | 5.65 | 5.58 | 5.58 | 5.65 | 5.5 | 14,571 |
| June 25, 2026 | 5.6 | 5.66 | 5.66 | 5.71 | 5.6 | 35,694 |
| June 24, 2026 | 5.43 | 5.54 | 5.54 | 5.55 | 5.43 | 17,750 |
| June 23, 2026 | 5.39 | 5.45 | 5.45 | 5.45 | 5.34 | 135,630 |
| June 22, 2026 | 5.26 | 5.39 | 5.39 | 5.41 | 5.26 | 18,169 |
| June 19, 2026 | 5.27 | 5.3 | 5.3 | 5.3 | 5.23 | 14,185 |
| June 18, 2026 | 5.26 | 5.33 | 5.33 | 5.36 | 5.24 | 48,753 |
| June 17, 2026 | 5.23 | 5.26 | 5.26 | 5.28 | 5.16 | 56,303 |
| June 16, 2026 | 5.18 | 5.24 | 5.24 | 5.25 | 5.17 | 15,522 |
| June 15, 2026 | 5.28 | 5.17 | 5.17 | 5.28 | 5.14 | 59,277 |
| June 12, 2026 | 5.01 | 5.06 | 5.06 | 5.06 | 4.98 | 26,074 |
| June 11, 2026 | 4.71 | 4.74 | 4.74 | 4.76 | 4.67 | 14,952 |
| June 10, 2026 | 4.78 | 4.7 | 4.7 | 4.78 | 4.69 | 30,916 |
| June 09, 2026 | 4.82 | 4.74 | 4.74 | 4.86 | 4.74 | 29,984 |
| June 08, 2026 | 4.74 | 4.79 | 4.79 | 4.83 | 4.74 | 10,390 |
| June 05, 2026 | 4.84 | 4.85 | 4.85 | 4.88 | 4.83 | 26,750 |
| June 04, 2026 | 4.93 | 4.88 | 4.88 | 4.93 | 4.85 | 14,298 |
| June 03, 2026 | 4.83 | 4.89 | 4.89 | 4.89 | 4.82 | 7,648 |
| June 02, 2026 | 4.94 | 4.92 | 4.92 | 4.94 | 4.88 | 11,175 |
| June 01, 2026 | 4.95 | 4.87 | 4.87 | 4.96 | 4.81 | 31,021 |
| May 29, 2026 | 4.99 | 5 | 5 | 5 | 4.94 | 46,474 |
| May 28, 2026 | 4.88 | 4.92 | 4.92 | 4.93 | 4.84 | 32,523 |
| May 27, 2026 | 4.86 | 4.9 | 4.9 | 4.94 | 4.86 | 42,230 |
| May 26, 2026 | 4.77 | 4.77 | 4.77 | 4.79 | 4.75 | 38,352 |
| May 25, 2026 | 4.76 | 4.77 | 4.77 | 4.77 | 4.74 | 9,117 |
| May 22, 2026 | 4.59 | 4.58 | 4.58 | 4.6 | 4.53 | 19,962 |
| May 21, 2026 | 4.61 | 4.51 | 4.51 | 4.63 | 4.49 | 61,625 |
| May 20, 2026 | 4.4 | 4.62 | 4.62 | 4.62 | 4.38 | 11,368 |
| May 19, 2026 | 4.49 | 4.41 | 4.41 | 4.49 | 4.36 | 19,346 |
| May 18, 2026 | 4.26 | 4.45 | 4.45 | 4.5 | 4.24 | 59,865 |
| May 15, 2026 | 4.38 | 4.36 | 4.36 | 4.38 | 4.3 | 7,175 |
| May 14, 2026 | 4.56 | 4.47 | 4.47 | 4.56 | 4.46 | 75,180 |
| May 13, 2026 | 4.6 | 4.54 | 4.54 | 4.6 | 4.5 | 26,135 |
| May 12, 2026 | 4.75 | 4.59 | 4.59 | 4.8 | 4.59 | 61,661 |
| May 11, 2026 | 4.64 | 4.69 | 4.69 | 4.76 | 4.58 | 248,924 |
| May 08, 2026 | 4.45 | 4.48 | 4.48 | 4.54 | 4.44 | 106,067 |
| May 07, 2026 | 4.55 | 4.55 | 4.55 | 4.65 | 4.54 | 142,259 |
| May 06, 2026 | 4.39 | 4.49 | 4.49 | 4.58 | 4.35 | 204,536 |
| May 05, 2026 | 4.25 | 4.25 | 4.25 | 4.3 | 4.23 | 12,124 |
| May 04, 2026 | 4.33 | 4.22 | 4.22 | 4.33 | 4.17 | 50,000 |
| April 30, 2026 | 4.19 | 4.31 | 4.31 | 4.33 | 4.18 | 9,936 |
| April 29, 2026 | 4.27 | 4.2 | 4.2 | 4.27 | 4.2 | 9,715 |
| April 28, 2026 | 4.31 | 4.3 | 4.3 | 4.33 | 4.25 | 26,890 |
| April 27, 2026 | 4.36 | 4.3 | 4.3 | 4.37 | 4.3 | 18,348 |
| April 24, 2026 | 4.3 | 4.32 | 4.32 | 4.39 | 4.3 | 16,478 |
| April 23, 2026 | 4.35 | 4.44 | 4.44 | 4.44 | 4.31 | 6,258 |
| April 22, 2026 | 4.55 | 4.37 | 4.37 | 4.55 | 4.34 | 99,186 |
| April 21, 2026 | 4.64 | 4.52 | 4.52 | 4.64 | 4.51 | 18,666 |
| April 20, 2026 | 4.56 | 4.58 | 4.58 | 4.61 | 4.56 | 58,748 |
| April 17, 2026 | 4.45 | 4.71 | 4.71 | 4.74 | 4.43 | 180,226 |
AD
