InterContinental Hotels Group PLC (ETR:IC1H)
Germany · Delayed Price · Currency is EUR 122.30
+1.40 (1.16%)
At close: Apr 23, 2026
ETR:IC1H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 117.93 | - | 2 |
| Feb 24, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 117.93 | -0.83% | - |
| Feb 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.93 | -1.64% | - |
| Feb 20, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 120.91 | - | - |
| Feb 19, 2026 | 121.00 | 123.00 | 121.00 | 122.00 | 120.91 | -1.61% | 21 |
| Feb 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 122.89 | - | - |
| Feb 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 122.89 | 0.81% | - |
| Feb 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 121.90 | - | 1 |
| Feb 13, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 121.90 | -0.81% | - |
| Feb 12, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 122.89 | 0.81% | - |
| Feb 11, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 121.90 | -0.81% | 5 |
| Feb 10, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 122.89 | 3.33% | 27 |
| Feb 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.93 | -0.83% | - |