InterContinental Hotels Group PLC (FRA:IC1H)
Germany · Delayed Price · Currency is EUR 137.40
-0.05 (-0.04%)
At close: Jul 20, 2026
FRA:IC1H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | - | -0.40% | - |
| Jul 17, 2026 | 138.35 | 138.35 | 137.45 | 137.45 | 137.45 | -1.61% | - |
| Jul 16, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 0.76% | - |
| Jul 15, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | -3.04% | - |
| Jul 14, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.74% | - |
| Jul 13, 2026 | 142.85 | 142.85 | 141.95 | 141.95 | 141.95 | -1.59% | - |
| Jul 10, 2026 | 143.00 | 144.25 | 143.00 | 144.25 | 144.25 | 0.14% | - |
| Jul 9, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | 0.24% | - |
| Jul 8, 2026 | 145.00 | 145.00 | 143.70 | 143.70 | 143.70 | 0.17% | - |
| Jul 7, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | -0.24% | - |
| Jul 6, 2026 | 146.20 | 146.20 | 143.80 | 143.80 | 143.80 | -1.61% | - |
| Jul 3, 2026 | 148.20 | 148.20 | 146.15 | 146.15 | 146.15 | -1.25% | - |
| Jul 2, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.63% | - |
| Jul 1, 2026 | 150.15 | 150.45 | 150.15 | 150.45 | 150.45 | -1.05% | 60 |
| Jun 30, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | 0.16% | - |
| Jun 29, 2026 | 151.55 | 151.80 | 151.55 | 151.80 | 151.80 | 0.63% | - |
| Jun 26, 2026 | 151.60 | 151.60 | 150.85 | 150.85 | 150.85 | -0.63% | - |
| Jun 25, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 2.02% | - |
| Jun 24, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 1.40% | - |
| Jun 23, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | -0.91% | - |
| Jun 22, 2026 | 146.85 | 148.10 | 146.85 | 148.10 | 148.10 | -0.44% | - |
| Jun 19, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | -0.30% | - |
| Jun 18, 2026 | 148.95 | 149.20 | 148.95 | 149.20 | 149.20 | 2.19% | - |
| Jun 17, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.28% | - |
| Jun 16, 2026 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | -0.03% | - |
| Jun 15, 2026 | 145.25 | 145.25 | 144.20 | 144.20 | 144.20 | 1.84% | 10 |
| Jun 12, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 0.46% | - |
| Jun 11, 2026 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | 1.44% | - |
| Jun 10, 2026 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | -0.14% | - |
| Jun 9, 2026 | 141.05 | 141.05 | 139.15 | 139.15 | 139.15 | -1.31% | - |
| Jun 8, 2026 | 138.60 | 141.00 | 138.60 | 141.00 | 141.00 | 1.04% | - |
| Jun 5, 2026 | 137.50 | 139.55 | 137.50 | 139.55 | 139.55 | 1.45% | - |
| Jun 4, 2026 | 136.85 | 137.55 | 136.85 | 137.55 | 137.55 | 0.55% | - |
| Jun 3, 2026 | 138.05 | 138.05 | 136.80 | 136.80 | 136.80 | -1.01% | - |
| Jun 2, 2026 | 132.20 | 138.20 | 132.20 | 138.20 | 138.20 | 2.60% | - |
| Jun 1, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.45% | - |
| May 29, 2026 | 135.75 | 135.75 | 134.10 | 134.10 | 134.10 | -0.85% | - |
| May 28, 2026 | 133.80 | 135.25 | 133.80 | 135.25 | 135.25 | 0.45% | - |
| May 27, 2026 | 131.10 | 134.65 | 131.10 | 134.65 | 134.65 | 2.94% | - |
| May 26, 2026 | 134.20 | 134.20 | 130.80 | 130.80 | 130.80 | -2.93% | - |
| May 25, 2026 | 133.30 | 134.75 | 133.30 | 134.75 | 134.75 | 2.67% | - |
| May 22, 2026 | 132.75 | 132.75 | 131.25 | 131.25 | 131.25 | -1.13% | - |
| May 21, 2026 | 132.10 | 132.75 | 132.10 | 132.75 | 132.75 | 0.04% | - |
| May 20, 2026 | 129.40 | 132.70 | 129.40 | 132.70 | 132.70 | 3.47% | - |
| May 19, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | -0.58% | - |
| May 18, 2026 | 126.15 | 129.00 | 126.15 | 129.00 | 129.00 | 1.34% | - |
| May 15, 2026 | 127.15 | 127.30 | 127.15 | 127.30 | 127.30 | -0.93% | - |
| May 14, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0.16% | - |
| May 13, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | 2.64% | - |
| May 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |