InterContinental Hotels Group PLC (ETR:IC1H)
Germany · Delayed Price · Currency is EUR 148.85
-3.90 (-2.55%)
Last updated: Oct 22, 2026, 5:30 PM CEST
ETR:IC1H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 148.45 | 151.65 | 148.40 | 148.85 | 148.85 | -2.55% | 1,058 |
| Oct 21, 2026 | 150.80 | 152.75 | 150.80 | 152.75 | 152.75 | 0.83% | 12 |
| Oct 20, 2026 | 149.95 | 151.50 | 149.85 | 151.50 | 151.50 | 0.90% | 166 |
| Oct 19, 2026 | 149.35 | 150.15 | 148.95 | 150.15 | 150.15 | -1.12% | 40 |
| Oct 16, 2026 | 148.80 | 151.85 | 148.80 | 151.85 | 151.85 | 2.39% | 290 |
| Oct 15, 2026 | 143.55 | 148.30 | 143.55 | 148.30 | 148.30 | 2.70% | 60 |
| Oct 14, 2026 | 142.30 | 144.40 | 142.30 | 144.40 | 144.40 | 1.44% | 485 |
| Oct 13, 2026 | 142.80 | 143.30 | 142.10 | 142.35 | 142.35 | -0.87% | 17 |
| Oct 12, 2026 | 140.90 | 143.60 | 140.90 | 143.60 | 143.60 | 0.63% | 219 |
| Oct 9, 2026 | 141.60 | 142.70 | 141.55 | 142.70 | 142.70 | 1.10% | 38 |
| Oct 8, 2026 | 142.05 | 142.05 | 141.15 | 141.15 | 141.15 | -1.40% | 209 |
| Oct 7, 2026 | 142.85 | 143.25 | 142.80 | 143.15 | 143.15 | - | 12 |
| Oct 6, 2026 | 143.20 | 143.20 | 141.90 | 143.15 | 143.15 | 0.67% | 13 |
| Oct 5, 2026 | 143.25 | 143.80 | 142.20 | 142.20 | 142.20 | -0.28% | 12 |
| Oct 2, 2026 | 143.15 | 144.15 | 142.60 | 142.60 | 142.60 | 0.85% | 33 |
| Oct 1, 2026 | 140.45 | 142.25 | 140.45 | 141.40 | 141.40 | -0.84% | 278 |
| Sep 30, 2026 | 145.20 | 145.20 | 142.60 | 142.60 | 142.60 | 0.11% | 445 |
| Sep 29, 2026 | 140.60 | 143.40 | 140.60 | 142.45 | 142.45 | 2.19% | 361 |
| Sep 28, 2026 | 138.85 | 139.40 | 138.45 | 139.40 | 139.40 | 1.60% | 2 |
| Sep 25, 2026 | 138.50 | 138.60 | 137.20 | 137.20 | 137.20 | 0.15% | 182 |
| Sep 24, 2026 | 136.70 | 138.00 | 136.70 | 137.00 | 137.00 | 0.40% | 237 |
| Sep 23, 2026 | 135.90 | 136.50 | 135.45 | 136.45 | 136.45 | 1.45% | 190 |
| Sep 22, 2026 | 134.35 | 136.85 | 134.35 | 134.50 | 134.50 | 0.45% | 170 |
| Sep 21, 2026 | 133.35 | 134.25 | 133.35 | 133.90 | 133.90 | 1.13% | 15 |
| Sep 18, 2026 | 133.00 | 133.75 | 132.40 | 132.40 | 132.40 | -1.16% | 2 |
| Sep 17, 2026 | 134.20 | 134.55 | 133.80 | 133.95 | 133.95 | 0.04% | 15 |
| Sep 16, 2026 | 132.35 | 134.10 | 132.35 | 133.90 | 133.90 | 1.36% | 27 |
| Sep 15, 2026 | 134.35 | 134.35 | 132.10 | 132.10 | 132.10 | -1.01% | 40 |
| Sep 14, 2026 | 132.45 | 133.75 | 132.45 | 133.45 | 133.45 | 0.34% | 1 |
| Sep 11, 2026 | 133.50 | 133.50 | 132.75 | 133.00 | 133.00 | 0.99% | 15 |
| Sep 10, 2026 | 131.40 | 132.20 | 131.40 | 131.70 | 131.70 | -0.68% | 234 |
| Sep 9, 2026 | 132.05 | 132.60 | 130.75 | 132.60 | 132.60 | -0.64% | 142 |
| Sep 8, 2026 | 134.20 | 135.15 | 133.35 | 133.45 | 133.45 | -0.74% | 492 |
| Sep 7, 2026 | 137.50 | 137.50 | 134.45 | 134.45 | 134.45 | -2.32% | 22 |
| Sep 4, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | 0.33% | - |
| Sep 3, 2026 | 138.20 | 138.20 | 137.20 | 137.20 | 137.20 | -1.15% | 263 |
| Sep 2, 2026 | 137.10 | 138.80 | 136.95 | 138.80 | 138.80 | 3.24% | 1,078 |
| Sep 1, 2026 | 136.30 | 136.30 | 134.45 | 134.45 | 134.45 | -2.08% | 374 |
| Aug 31, 2026 | 138.50 | 138.85 | 137.15 | 137.30 | 137.30 | -2.07% | 281 |
| Aug 28, 2026 | 139.45 | 140.85 | 139.45 | 140.20 | 140.20 | 0.21% | 239 |
| Aug 27, 2026 | 139.85 | 141.60 | 139.85 | 139.90 | 139.90 | -0.92% | 181 |
| Aug 26, 2026 | 141.90 | 141.95 | 141.20 | 141.20 | 141.20 | 1.25% | 300 |
| Aug 25, 2026 | 141.40 | 141.40 | 139.45 | 139.45 | 139.45 | 0.36% | 699 |
| Aug 24, 2026 | 137.70 | 140.20 | 137.70 | 138.95 | 138.95 | 2.06% | 287 |
| Aug 21, 2026 | 136.30 | 136.30 | 135.15 | 136.15 | 136.15 | -0.33% | 91 |
| Aug 20, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -1.08% | 20 |
| Aug 19, 2026 | 139.15 | 139.15 | 138.55 | 138.65 | 138.10 | 0.25% | 9 |
| Aug 18, 2026 | 138.55 | 138.55 | 138.30 | 138.30 | 137.75 | 0.55% | 30 |
| Aug 17, 2026 | 137.55 | 137.90 | 136.95 | 137.55 | 137.00 | 0.44% | 75 |
| Aug 14, 2026 | 136.95 | 136.95 | 136.95 | 136.95 | 136.40 | -0.87% | - |