InterContinental Hotels Group PLC (ETR:IC1H)
Germany · Delayed Price · Currency is EUR 128.50
+0.20 (0.16%)
Last updated: May 14, 2026, 8:05 AM CET
ETR:IC1H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.12% | - |
| Apr 8, 2026 | 120.25 | 120.30 | 120.25 | 120.30 | 119.22 | 6.04% | 300 |
| Apr 7, 2026 | 115.80 | 115.80 | 113.45 | 113.45 | 112.43 | -3.03% | 15 |
| Apr 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 115.95 | 1.74% | - |
| Apr 1, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.97 | 0.88% | - |
| Mar 31, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 112.98 | - | 1 |
| Mar 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.98 | 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 | 113.97 | -0.86% | 11 |
| Mar 25, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.96 | 1.75% | - |
| Mar 24, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.98 | - | - |
| Mar 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.98 | 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 | 114.96 | - | - |
| Mar 17, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.96 | 1.75% | - |
| Mar 16, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.98 | 0.88% | - |
| Mar 13, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.99 | -0.88% | - |
| Mar 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.98 | -0.87% | - |
| Mar 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.97 | 0.88% | - |
| Mar 10, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.98 | 1.79% | - |
| Mar 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.00 | -1.75% | - |
| Mar 6, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 112.98 | -0.87% | 1 |
| Mar 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.97 | -0.86% | - |
| Mar 4, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.96 | 0.87% | - |
| Mar 3, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.97 | -2.54% | - |
| Feb 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 116.94 | -2.48% | - |
| Feb 26, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 119.92 | 1.68% | 1 |