International Consolidated Airlines Group S.A. (INR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:26AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 2.0950 | 2.1530 | 2.0950 | 2.1530 | 2.1530 | 614 |
| 10 May 2024 | 2.0990 | 2.1500 | 2.0990 | 2.1280 | 2.1280 | 5,880 |
| 09 May 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
| 08 May 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
| 07 May 2024 | 2.1210 | 2.1210 | 2.0650 | 2.0650 | 2.0650 | 500 |
| 06 May 2024 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | 410 |
| 03 May 2024 | 2.0710 | 2.0950 | 2.0710 | 2.0800 | 2.0800 | 2,090 |
| 02 May 2024 | 2.0130 | 2.0620 | 2.0130 | 2.0620 | 2.0620 | 100 |
| 30 Apr 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 29 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 26 Apr 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| 25 Apr 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| 24 Apr 2024 | 2.0350 | 2.0610 | 2.0350 | 2.0610 | 2.0610 | 85 |
| 23 Apr 2024 | 2.0180 | 2.0750 | 2.0180 | 2.0750 | 2.0750 | 1,000 |
| 22 Apr 2024 | 1.9535 | 1.9535 | 1.9535 | 1.9535 | 1.9535 | - |
| 19 Apr 2024 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
| 18 Apr 2024 | 1.8635 | 1.8635 | 1.8635 | 1.8635 | 1.8635 | - |
| 17 Apr 2024 | 1.8320 | 1.8745 | 1.8320 | 1.8745 | 1.8745 | 1,000 |
| 16 Apr 2024 | 1.8565 | 1.8565 | 1.8565 | 1.8565 | 1.8565 | - |
| 15 Apr 2024 | 1.8770 | 1.9215 | 1.8300 | 1.8675 | 1.8675 | 36,000 |
| 12 Apr 2024 | 1.9585 | 1.9585 | 1.8870 | 1.8870 | 1.8870 | 8,400 |
| 11 Apr 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | - |
| 10 Apr 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0470 | 2.0470 | 1,300 |
| 09 Apr 2024 | 2.0320 | 2.0500 | 2.0320 | 2.0500 | 2.0500 | 1,300 |
| 08 Apr 2024 | 2.0240 | 2.0250 | 2.0240 | 2.0250 | 2.0250 | 2,300 |
| 05 Apr 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
| 04 Apr 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
| 03 Apr 2024 | 2.0190 | 2.0390 | 2.0190 | 2.0390 | 2.0390 | 2,250 |
| 02 Apr 2024 | 2.0550 | 2.0610 | 2.0190 | 2.0190 | 2.0190 | 3,115 |
| 28 Mar 2024 | 1.9835 | 2.0790 | 1.9835 | 2.0770 | 2.0770 | 1,452 |
| 27 Mar 2024 | 1.9195 | 1.9195 | 1.9195 | 1.9195 | 1.9195 | - |
| 26 Mar 2024 | 1.9045 | 1.9045 | 1.9045 | 1.9045 | 1.9045 | - |
| 25 Mar 2024 | 1.9015 | 1.9015 | 1.8830 | 1.8830 | 1.8830 | 650 |
| 22 Mar 2024 | 1.9285 | 1.9285 | 1.9275 | 1.9275 | 1.9275 | 9 |
| 21 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 3,501 |
| 20 Mar 2024 | 1.8465 | 1.8775 | 1.8465 | 1.8775 | 1.8775 | 100 |
| 19 Mar 2024 | 1.8195 | 1.8645 | 1.8195 | 1.8645 | 1.8645 | 400 |
| 18 Mar 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1,325 |
| 15 Mar 2024 | 1.7565 | 1.8190 | 1.7565 | 1.8190 | 1.8190 | 4,380 |
| 14 Mar 2024 | 1.7900 | 1.7900 | 1.7315 | 1.7315 | 1.7315 | 2,000 |
| 13 Mar 2024 | 1.7915 | 1.8025 | 1.7900 | 1.7900 | 1.7900 | 2,750 |
| 12 Mar 2024 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | - |
| 11 Mar 2024 | 1.7570 | 1.8110 | 1.7570 | 1.8110 | 1.8110 | 11,800 |
| 08 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 07 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 06 Mar 2024 | 1.7145 | 1.7145 | 1.7145 | 1.7145 | 1.7145 | - |
| 05 Mar 2024 | 1.6795 | 1.6795 | 1.6630 | 1.6630 | 1.6630 | 9,999 |
| 04 Mar 2024 | 1.7015 | 1.7045 | 1.6890 | 1.6890 | 1.6890 | 11,500 |
| 01 Mar 2024 | 1.7365 | 1.7365 | 1.7365 | 1.7365 | 1.7365 | - |
| 29 Feb 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 28 Feb 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
| 27 Feb 2024 | 1.7550 | 1.8020 | 1.7550 | 1.8020 | 1.8020 | 17,727 |
| 26 Feb 2024 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
| 23 Feb 2024 | 1.7715 | 1.7850 | 1.7715 | 1.7850 | 1.7850 | 500 |
| 22 Feb 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | - |
| 21 Feb 2024 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | - |
| 20 Feb 2024 | 1.6995 | 1.7110 | 1.6995 | 1.7110 | 1.7110 | 1,000 |
| 19 Feb 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
| 16 Feb 2024 | 1.7025 | 1.7025 | 1.7025 | 1.7025 | 1.7025 | - |
| 15 Feb 2024 | 1.6755 | 1.6755 | 1.6755 | 1.6755 | 1.6755 | - |
| 14 Feb 2024 | 1.6785 | 1.6900 | 1.6785 | 1.6900 | 1.6900 | 166 |
| 13 Feb 2024 | 1.6840 | 1.6935 | 1.6840 | 1.6935 | 1.6935 | 950 |
| 12 Feb 2024 | 1.6700 | 1.6970 | 1.6700 | 1.6970 | 1.6970 | 29,400 |
| 09 Feb 2024 | 1.6855 | 1.6950 | 1.6855 | 1.6950 | 1.6950 | 7,000 |
| 08 Feb 2024 | 1.7055 | 1.7055 | 1.7055 | 1.7055 | 1.7055 | 400 |
| 07 Feb 2024 | 1.7225 | 1.7225 | 1.7225 | 1.7225 | 1.7225 | - |
| 06 Feb 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 05 Feb 2024 | 1.7115 | 1.7115 | 1.7115 | 1.7115 | 1.7115 | - |
| 02 Feb 2024 | 1.7045 | 1.7390 | 1.7045 | 1.7390 | 1.7390 | 3,300 |
| 01 Feb 2024 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
| 31 Jan 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| 30 Jan 2024 | 1.7785 | 1.7785 | 1.7615 | 1.7615 | 1.7615 | 760 |
| 29 Jan 2024 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | - |
| 26 Jan 2024 | 1.8055 | 1.8270 | 1.8055 | 1.8270 | 1.8270 | 2,000 |
| 25 Jan 2024 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | 200 |
| 24 Jan 2024 | 1.7075 | 1.7075 | 1.7075 | 1.7075 | 1.7075 | - |
| 23 Jan 2024 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | - |
| 22 Jan 2024 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | - |
| 19 Jan 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
| 18 Jan 2024 | 1.6435 | 1.6435 | 1.6435 | 1.6435 | 1.6435 | - |
| 17 Jan 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 16 Jan 2024 | 1.6805 | 1.6805 | 1.6745 | 1.6745 | 1.6745 | 3,000 |
| 15 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 12 Jan 2024 | 1.7235 | 1.7235 | 1.6795 | 1.6900 | 1.6900 | 25,531 |
| 11 Jan 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 10 Jan 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 09 Jan 2024 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | - |
| 08 Jan 2024 | 1.7545 | 1.7545 | 1.7545 | 1.7545 | 1.7545 | - |
| 05 Jan 2024 | 1.7625 | 1.7625 | 1.7410 | 1.7410 | 1.7410 | 230 |
| 04 Jan 2024 | 1.7295 | 1.7295 | 1.7295 | 1.7295 | 1.7295 | - |
| 03 Jan 2024 | 1.7785 | 1.7785 | 1.7570 | 1.7635 | 1.7635 | 5,688 |
| 02 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 29 Dec 2023 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
| 28 Dec 2023 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 27 Dec 2023 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1,000 |
| 22 Dec 2023 | 1.8200 | 1.8200 | 1.8185 | 1.8185 | 1.8185 | 1,000 |
| 21 Dec 2023 | 1.8225 | 1.8225 | 1.8200 | 1.8200 | 1.8200 | 100 |
| 20 Dec 2023 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | 200 |
| 19 Dec 2023 | 1.8075 | 1.8275 | 1.8075 | 1.8275 | 1.8275 | 500 |
| 18 Dec 2023 | 1.8360 | 1.8360 | 1.8310 | 1.8310 | 1.8310 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.