InterContinental Hotels Group PLC (FRA:IC1B)
Germany · Delayed Price · Currency is EUR 149.00
-3.00 (-1.97%)
At close: Oct 23, 2026
FRA:IC1B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.97% | - |
| Oct 22, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| Oct 21, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | 0.67% | 54 |
| Oct 20, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Oct 19, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | - |
| Oct 16, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 3.50% | - |
| Oct 15, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Oct 14, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Oct 13, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Oct 12, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Oct 9, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Oct 8, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Oct 7, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Oct 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.39% | - |
| Oct 5, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.41% | - |
| Oct 2, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.39% | - |
| Oct 1, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Sep 30, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | - |
| Sep 29, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | - |
| Sep 28, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Sep 25, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Sep 24, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | - |
| Sep 23, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Sep 22, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Sep 21, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Sep 18, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Sep 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.27% | - |
| Sep 16, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Sep 15, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Sep 14, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Sep 11, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Sep 10, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Sep 9, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Sep 8, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Sep 7, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Sep 4, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Sep 3, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.21% | - |
| Sep 2, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Sep 1, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Aug 31, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 100 |
| Aug 28, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Aug 27, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Aug 26, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | - |
| Aug 25, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.94% | - |
| Aug 24, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Aug 21, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.06% | - |
| Aug 20, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.46 | 3.73% | - |
| Aug 19, 2026 | 138.00 | 138.00 | 134.00 | 134.00 | 133.48 | -2.90% | 2 |
| Aug 18, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.47 | 0.73% | - |
| Aug 17, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.47 | -1.44% | - |