InterContinental Hotels Group PLC (ETR:IC1H)
Germany · Delayed Price · Currency is EUR 121.00
+2.00 (1.68%)
At close: Feb 26, 2026
ETR:IC1H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -2.48% | - |
| Feb 26, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 1.68% | 1 |
| Feb 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 2 |
| Feb 24, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Feb 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Feb 20, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Feb 19, 2026 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | -1.61% | 21 |
| Feb 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Feb 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Feb 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 1 |
| Feb 13, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Feb 12, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Feb 11, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 5 |
| Feb 10, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 3.33% | 27 |
| Feb 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Feb 6, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Feb 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | 108 |
| Feb 4, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3.48% | 3 |
| Jan 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Jan 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Jan 28, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Jan 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Jan 26, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | 2 |
| Jan 23, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Jan 22, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Jan 21, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 6 |
| Jan 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -3.33% | - |
| Jan 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Jan 15, 2026 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 50,000 |
| Jan 14, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | - | 25,001 |
| Jan 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jan 12, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Jan 9, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 3.45% | 461 |
| Jan 8, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 92 |
| Jan 7, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -4.13% | - |
| Dec 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Dec 29, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Dec 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Dec 18, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Dec 17, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Dec 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Dec 15, 2025 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 5.31% | 620 |
| Dec 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Dec 9, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Dec 8, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | -0.86% | 40 |
| Dec 5, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Dec 4, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Dec 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 1 |
| Dec 2, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Dec 1, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | 45 |