International Consolidated Airlines Group S.A. - INR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4.45	4.41	4.41	4.47	4.38	152,210
December 03, 2025	4.44	4.47	4.47	4.49	4.42	90,552
December 02, 2025	4.45	4.43	4.43	4.47	4.43	19,430
December 01, 2025	4.51	4.46	4.46	4.53	4.44	148,320
November 28, 2025	4.53	4.55	4.55	4.55	4.5	174,155
November 27, 2025	4.55	4.52	4.52	4.56	4.51	64,556
November 26, 2025	4.46	4.52	4.52	4.55	4.41	102,998
November 25, 2025	4.36	4.47	4.47	4.47	4.36	82,857
November 24, 2025	4.35	4.42	4.42	4.44	4.35	37,522
November 21, 2025	4.31	4.31	4.31	4.33	4.25	37,625
November 20, 2025	4.32	4.35	4.35	4.37	4.3	148,539
November 19, 2025	4.21	4.25	4.25	4.31	4.17	106,512
November 18, 2025	4.24	4.23	4.23	4.26	4.18	64,930
November 17, 2025	4.42	4.34	4.34	4.42	4.31	54,189
November 14, 2025	4.44	4.4	4.4	4.44	4.33	21,108
November 13, 2025	4.47	4.5	4.5	4.53	4.47	49,645
November 12, 2025	4.37	4.47	4.47	4.47	4.37	51,012
November 11, 2025	4.36	4.35	4.35	4.38	4.33	61,242
November 10, 2025	4.33	4.34	4.34	4.35	4.26	157,616
November 07, 2025	4.29	4.2	4.2	4.41	4.19	892,345
November 06, 2025	4.82	4.74	4.74	4.83	4.7	94,718
November 05, 2025	4.77	4.83	4.83	4.83	4.76	33,510
November 04, 2025	4.82	4.78	4.78	4.83	4.78	7,607
November 03, 2025	4.78	4.86	4.86	4.89	4.75	35,623
October 31, 2025	4.7	4.76	4.76	4.76	4.7	59,486
October 30, 2025	4.67	4.67	4.67	4.7	4.61	126,722
October 29, 2025	4.69	4.66	4.66	4.69	4.6	161,768
October 28, 2025	4.7	4.7	4.7	4.7	4.7	47,149
October 27, 2025	4.69	4.72	4.72	4.72	4.69	47,149
October 24, 2025	4.66	4.66	4.66	4.68	4.62	1,431
October 23, 2025	4.62	4.61	4.61	4.66	4.61	42,594
October 22, 2025	4.62	4.62	4.62	4.65	4.6	18,342
October 21, 2025	4.59	4.5	4.5	4.59	4.49	10,568
October 20, 2025	4.54	4.55	4.55	4.57	4.53	34,120
October 17, 2025	4.59	4.53	4.53	4.6	4.51	82,574
October 16, 2025	4.71	4.68	4.68	4.71	4.61	24,881
October 15, 2025	4.72	4.66	4.66	4.76	4.66	51,485
October 14, 2025	4.6	4.65	4.65	4.66	4.56	75,449
October 13, 2025	4.72	4.68	4.68	4.72	4.67	13,770
October 10, 2025	4.73	4.66	4.66	4.74	4.66	1,358
October 09, 2025	4.68	4.73	4.73	4.77	4.68	78,697
October 08, 2025	4.51	4.61	4.61	4.63	4.51	99,901
October 07, 2025	4.47	4.49	4.49	4.5	4.46	21,824
October 06, 2025	4.42	4.48	4.48	4.48	4.4	19,612
October 03, 2025	4.45	4.42	4.42	4.45	4.41	129,843
October 02, 2025	4.39	4.43	4.43	4.43	4.36	121,911
October 01, 2025	4.37	4.34	4.34	4.41	4.33	76,333
September 30, 2025	4.41	4.46	4.46	4.46	4.41	6,734
September 29, 2025	4.41	4.4	4.4	4.41	4.37	11,448
September 26, 2025	4.42	4.37	4.37	4.42	4.37	11,676
September 25, 2025	4.38	4.4	4.4	4.42	4.36	17,101
September 24, 2025	4.38	4.4	4.4	4.41	4.38	22,071
September 23, 2025	4.39	4.39	4.39	4.39	4.35	34,861
September 22, 2025	4.35	4.36	4.36	4.39	4.33	59,979
September 19, 2025	4.42	4.42	4.42	4.42	4.39	108,679
September 18, 2025	4.48	4.41	4.41	4.48	4.39	90,531
September 17, 2025	4.45	4.49	4.49	4.49	4.44	4,640
September 16, 2025	4.41	4.42	4.42	4.42	4.4	1,536
September 15, 2025	4.45	4.42	4.42	4.5	4.42	69,047
September 12, 2025	4.42	4.45	4.45	4.45	4.4	101,948

International Consolidated Airlines Group S.A. (INR.DE) XETRA