InterContinental Hotels Group PLC (ETR:IC1H)
Germany · Delayed Price · Currency is EUR 138.05
-0.15 (-0.11%)
Last updated: Jun 3, 2026, 8:05 AM CET
ETR:IC1H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 135.00 | 136.45 | 135.00 | 136.45 | 136.45 | 2.79% | 1,314 |
| Jun 1, 2026 | 133.70 | 133.90 | 132.10 | 132.75 | 132.75 | -0.78% | 548 |
| May 29, 2026 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | -1.15% | - |
| May 28, 2026 | 136.05 | 136.60 | 135.35 | 135.35 | 135.35 | -0.15% | 1,278 |
| May 27, 2026 | 133.40 | 135.90 | 133.40 | 135.55 | 135.55 | 3.24% | 194 |
| May 26, 2026 | 132.25 | 132.25 | 131.30 | 131.30 | 131.30 | -0.30% | 13 |
| May 22, 2026 | 132.00 | 132.40 | 131.70 | 131.70 | 131.70 | 0.08% | 17 |
| May 21, 2026 | 133.05 | 134.20 | 131.60 | 131.60 | 131.60 | -0.98% | 544 |
| May 20, 2026 | 131.00 | 132.90 | 130.55 | 132.90 | 132.90 | 1.96% | 92 |
| May 19, 2026 | 129.65 | 130.35 | 129.65 | 130.35 | 130.35 | 0.66% | 8 |
| May 18, 2026 | 127.50 | 129.50 | 127.50 | 129.50 | 129.50 | 1.21% | 15 |
| May 15, 2026 | 127.85 | 127.95 | 126.75 | 127.95 | 127.95 | -0.97% | 86 |
| May 14, 2026 | 128.10 | 129.20 | 128.10 | 129.20 | 129.20 | 1.10% | 191 |
| May 13, 2026 | 127.80 | 128.25 | 127.75 | 127.80 | 127.80 | -0.27% | 990 |
| May 12, 2026 | 126.70 | 128.15 | 126.60 | 128.15 | 128.15 | 1.59% | 933 |
| May 11, 2026 | 126.85 | 127.50 | 125.80 | 126.15 | 126.15 | -0.83% | 1,161 |
| May 8, 2026 | 126.45 | 127.85 | 126.35 | 127.20 | 127.20 | 1.23% | 940 |
| May 7, 2026 | 126.55 | 126.55 | 125.65 | 125.65 | 125.65 | 1.66% | 420 |
| May 6, 2026 | 122.10 | 124.95 | 122.10 | 123.60 | 123.60 | 2.32% | 1,436 |
| May 5, 2026 | 119.80 | 121.75 | 119.20 | 120.80 | 120.80 | 1.05% | 677 |
| May 4, 2026 | 120.80 | 120.80 | 119.55 | 119.55 | 119.55 | -2.13% | 457 |
| Apr 30, 2026 | 121.35 | 122.15 | 121.35 | 122.15 | 122.15 | 0.53% | 1 |
| Apr 29, 2026 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | -1.42% | 84 |
| Apr 28, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | 0.53% | - |
| Apr 27, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -1.64% | - |
| Apr 24, 2026 | 122.55 | 124.80 | 122.55 | 124.65 | 124.65 | 1.92% | 201 |
| Apr 23, 2026 | 120.05 | 122.30 | 120.05 | 122.30 | 122.30 | 1.16% | 1 |
| Apr 22, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -1.47% | - |
| Apr 21, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -0.85% | - |
| Apr 20, 2026 | 123.15 | 123.75 | 123.15 | 123.75 | 123.75 | -0.88% | 6 |
| Apr 17, 2026 | 123.20 | 124.85 | 123.20 | 124.85 | 124.85 | 4.52% | 1 |
| Apr 16, 2026 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | -0.99% | - |
| Apr 15, 2026 | 120.55 | 120.65 | 120.55 | 120.65 | 120.65 | -1.11% | 300 |
| Apr 14, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.31% | - |
| Apr 13, 2026 | 118.80 | 119.50 | 118.80 | 119.25 | 119.25 | -0.91% | 10,000 |
| Apr 10, 2026 | 120.05 | 120.35 | 120.05 | 120.35 | 120.35 | 1.18% | 300 |
| Apr 9, 2026 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | -0.23% | - |
| Apr 8, 2026 | 120.25 | 120.30 | 120.25 | 120.30 | 119.23 | 6.04% | 300 |
| Apr 7, 2026 | 115.80 | 115.80 | 113.45 | 113.45 | 112.44 | -3.03% | 15 |
| Apr 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 115.96 | 1.74% | - |
| Apr 1, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.98 | 0.88% | - |
| Mar 31, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 112.99 | - | 1 |
| Mar 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.99 | 0.88% | 24 |
| Mar 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.99 | -1.74% | - |
| Mar 26, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.98 | -0.86% | 11 |
| Mar 25, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.97 | 1.75% | - |
| Mar 24, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.99 | - | - |
| Mar 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.99 | 1.79% | - |
| Mar 20, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.00 | -3.45% | - |
| Mar 18, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.97 | - | - |