InterContinental Hotels Group PLC (ETR:IC1H)
Germany · Delayed Price · Currency is EUR 133.00
+1.30 (0.99%)
At close: Sep 11, 2026
ETR:IC1H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2026 | 138.15 | 138.15 | 138.15 | 138.15 | 137.60 | -0.22% | - |
| Aug 12, 2026 | 135.40 | 138.45 | 135.40 | 138.45 | 137.90 | 2.82% | 220 |
| Aug 11, 2026 | 131.90 | 135.90 | 131.90 | 134.65 | 134.11 | 0.04% | 335 |
| Aug 10, 2026 | 136.50 | 136.50 | 134.55 | 134.60 | 134.06 | -1.61% | 38 |
| Aug 7, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.25 | -0.80% | - |
| Aug 6, 2026 | 139.80 | 139.80 | 137.90 | 137.90 | 137.35 | -0.65% | 152 |
| Aug 5, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.25 | 1.98% | - |
| Aug 4, 2026 | 138.00 | 138.00 | 136.10 | 136.10 | 135.56 | -0.73% | 174 |
| Aug 3, 2026 | 143.00 | 143.00 | 136.65 | 137.10 | 136.55 | -1.83% | 370 |
| Jul 31, 2026 | 139.65 | 140.15 | 139.25 | 139.65 | 139.09 | -0.14% | 182 |
| Jul 30, 2026 | 140.25 | 140.40 | 139.85 | 139.85 | 139.29 | -1.13% | 499 |
| Jul 29, 2026 | 141.00 | 141.45 | 141.00 | 141.45 | 140.89 | 0.21% | 20 |
| Jul 28, 2026 | 142.55 | 142.55 | 140.80 | 141.15 | 140.59 | 1.40% | 147 |
| Jul 27, 2026 | 140.10 | 140.10 | 138.80 | 139.20 | 138.64 | 1.31% | 34 |
| Jul 24, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 136.85 | 1.97% | - |
| Jul 23, 2026 | 134.75 | 134.75 | 134.75 | 134.75 | 134.21 | -1.35% | - |
| Jul 22, 2026 | 136.50 | 136.95 | 136.35 | 136.60 | 136.05 | 0.15% | 759 |
| Jul 21, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 135.86 | -1.02% | - |
| Jul 20, 2026 | 137.85 | 137.95 | 137.45 | 137.80 | 137.25 | -0.07% | 7 |
| Jul 17, 2026 | 137.95 | 137.95 | 137.30 | 137.90 | 137.35 | -1.68% | 13,085 |
| Jul 16, 2026 | 139.70 | 140.25 | 139.70 | 140.25 | 139.69 | -0.32% | 598 |
| Jul 15, 2026 | 137.75 | 140.70 | 137.75 | 140.70 | 140.14 | -2.09% | 33 |
| Jul 13, 2026 | 145.80 | 145.80 | 143.70 | 143.70 | 143.13 | -0.62% | 96 |
| Jul 10, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.02 | 0.73% | - |
| Jul 9, 2026 | 141.70 | 143.55 | 141.70 | 143.55 | 142.98 | 0.24% | 410 |
| Jul 8, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 142.63 | -1.78% | - |
| Jul 7, 2026 | 144.85 | 145.80 | 144.85 | 145.80 | 145.22 | 0.66% | 729 |
| Jul 6, 2026 | 144.85 | 144.85 | 144.85 | 144.85 | 144.27 | -0.92% | - |
| Jul 3, 2026 | 146.65 | 146.65 | 145.05 | 146.20 | 145.62 | -1.38% | 435 |