International Consolidated Airlines Group S.A. (INR.DE) XETRA
4.21
-0.02(-0.47%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.21
-0.02(-0.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.11 | 4.21 | 4.21 | 4.23 | 4.1 | 55,707 |
| April 01, 2026 | 4.26 | 4.23 | 4.23 | 4.26 | 4.2 | 28,064 |
| March 31, 2026 | 4.05 | 4.06 | 4.06 | 4.08 | 4.03 | 23,731 |
| March 30, 2026 | 4.04 | 4.01 | 4.01 | 4.05 | 4 | 19,590 |
| March 27, 2026 | 4.13 | 4.09 | 4.09 | 4.13 | 4.09 | 28,945 |
| March 26, 2026 | 4.2 | 4.13 | 4.13 | 4.21 | 4.13 | 62,154 |
| March 25, 2026 | 4.19 | 4.25 | 4.25 | 4.25 | 4.18 | 27,171 |
| March 24, 2026 | 4.19 | 4.12 | 4.12 | 4.19 | 4.11 | 23,371 |
| March 23, 2026 | 3.86 | 4.18 | 4.18 | 4.28 | 3.86 | 210,328 |
| March 20, 2026 | 4.08 | 3.98 | 3.98 | 4.09 | 3.96 | 31,743 |
| March 19, 2026 | 4.04 | 3.99 | 3.99 | 4.05 | 3.96 | 262,585 |
| March 18, 2026 | 4.22 | 4.14 | 4.14 | 4.23 | 4.12 | 14,239 |
| March 17, 2026 | 4.15 | 4.1 | 4.1 | 4.16 | 4.1 | 23,142 |
| March 16, 2026 | 4.06 | 4.11 | 4.11 | 4.15 | 3.97 | 136,262 |
| March 13, 2026 | 4.13 | 4.12 | 4.12 | 4.15 | 4.09 | 23,682 |
| March 12, 2026 | 4.29 | 4.22 | 4.22 | 4.29 | 4.17 | 95,806 |
| March 11, 2026 | 4.31 | 4.31 | 4.31 | 4.36 | 4.29 | 147,852 |
| March 10, 2026 | 4.34 | 4.34 | 4.34 | 4.37 | 4.29 | 87,927 |
| March 09, 2026 | 4.04 | 4.13 | 4.13 | 4.16 | 4.01 | 141,117 |
| March 06, 2026 | 4.35 | 4.18 | 4.18 | 4.35 | 4.15 | 49,315 |
| March 05, 2026 | 4.29 | 4.28 | 4.28 | 4.43 | 4.27 | 198,128 |
| March 04, 2026 | 4.34 | 4.43 | 4.43 | 4.49 | 4.23 | 179,039 |
| March 03, 2026 | 4.5 | 4.29 | 4.29 | 4.51 | 4.18 | 330,242 |
| March 02, 2026 | 4.8 | 4.59 | 4.59 | 4.8 | 4.41 | 327,154 |
| February 27, 2026 | 5.15 | 4.83 | 4.83 | 5.29 | 4.82 | 459,720 |
| February 26, 2026 | 5.1 | 5.24 | 5.24 | 5.24 | 5.1 | 98,378 |
| February 25, 2026 | 5 | 5.12 | 5.12 | 5.12 | 4.99 | 117,369 |
| February 24, 2026 | 4.95 | 4.98 | 4.98 | 4.99 | 4.9 | 40,476 |
| February 23, 2026 | 5.02 | 4.97 | 4.97 | 5.05 | 4.94 | 213,924 |
| February 20, 2026 | 5 | 4.97 | 0 | 5.02 | 4.97 | 18,888 |
| February 19, 2026 | 5.08 | 4.95 | 0 | 5.14 | 4.91 | 259,349 |
| February 18, 2026 | 5.09 | 5.08 | 0 | 5.11 | 4.91 | 123,575 |
| February 17, 2026 | 4.97 | 5.05 | 0 | 5.08 | 4.96 | 18,151 |
| February 16, 2026 | 5.04 | 5.03 | 0 | 5.06 | 5.02 | 19,408 |
| February 13, 2026 | 5 | 4.95 | 0 | 5.03 | 4.95 | 60,360 |
| February 12, 2026 | 4.97 | 4.93 | 0 | 5.01 | 4.93 | 86,968 |
| February 11, 2026 | 5.01 | 4.92 | 0 | 5.03 | 4.9 | 80,803 |
| February 10, 2026 | 5.08 | 5.04 | 0 | 5.1 | 5.02 | 30,904 |
| February 09, 2026 | 5.08 | 5.12 | 0 | 5.16 | 5.07 | 170,033 |
| February 06, 2026 | 4.84 | 5 | 0 | 5.04 | 4.84 | 154,989 |
| February 05, 2026 | 5.01 | 4.83 | 0 | 5.01 | 4.83 | 45,745 |
| February 04, 2026 | 5.02 | 5.01 | 0 | 5.05 | 5 | 55,048 |
| February 03, 2026 | 5.01 | 5.01 | 0 | 5.01 | 4.94 | 117,077 |
| February 02, 2026 | 4.89 | 4.97 | 0 | 5 | 4.87 | 182,805 |
| January 30, 2026 | 4.82 | 4.81 | 0 | 4.86 | 4.81 | 43,135 |
| January 29, 2026 | 4.83 | 4.78 | 0 | 4.9 | 4.74 | 118,464 |
| January 28, 2026 | 4.76 | 4.83 | 0 | 4.83 | 4.72 | 53,091 |
| January 27, 2026 | 4.78 | 4.79 | 0 | 4.79 | 4.71 | 66,238 |
| January 26, 2026 | 4.79 | 4.79 | 0 | 4.79 | 4.74 | 13,163 |
| January 23, 2026 | 4.89 | 4.84 | 0 | 4.9 | 4.78 | 90,163 |
| January 22, 2026 | 4.9 | 4.94 | 0 | 4.95 | 4.9 | 92,012 |
| January 21, 2026 | 4.78 | 4.82 | 0 | 4.83 | 4.72 | 49,047 |
| January 20, 2026 | 4.71 | 4.67 | 0 | 4.71 | 4.61 | 26,451 |
| January 19, 2026 | 4.68 | 4.74 | 0 | 4.79 | 4.68 | 33,794 |
| January 16, 2026 | 4.75 | 4.74 | 0 | 4.77 | 4.72 | 5,751 |
| January 15, 2026 | 4.72 | 4.75 | 0 | 4.75 | 4.67 | 41,126 |
| January 14, 2026 | 4.76 | 4.71 | 0 | 4.81 | 4.68 | 18,801 |
| January 13, 2026 | 4.73 | 4.7 | 0 | 4.8 | 4.68 | 188,617 |
| January 12, 2026 | 4.79 | 4.77 | 0 | 4.82 | 4.72 | 34,182 |
| January 09, 2026 | 4.98 | 4.92 | 0 | 4.99 | 4.87 | 163,695 |