InterContinental Hotels Group PLC (FRA:IC1H)
Germany · Delayed Price · Currency is EUR 134.75
+0.70 (0.52%)
Last updated: Sep 17, 2026, 9:47 PM CET
FRA:IC1H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 133.65 | 133.65 | 131.80 | 131.80 | 131.80 | -1.24% | - |
| Sep 17, 2026 | 134.75 | 134.75 | 133.45 | 133.45 | 133.45 | -0.45% | - |
| Sep 16, 2026 | 132.40 | 134.05 | 132.40 | 134.05 | 134.05 | 1.48% | - |
| Sep 15, 2026 | 133.40 | 133.40 | 132.10 | 132.10 | 132.10 | -1.20% | - |
| Sep 14, 2026 | 132.65 | 133.70 | 132.65 | 133.70 | 133.70 | 0.45% | - |
| Sep 11, 2026 | 131.95 | 133.10 | 131.95 | 133.10 | 133.10 | 1.37% | - |
| Sep 10, 2026 | 132.60 | 132.60 | 131.30 | 131.30 | 131.30 | -0.64% | - |
| Sep 9, 2026 | 133.40 | 133.40 | 132.15 | 132.15 | 132.15 | -0.83% | - |
| Sep 8, 2026 | 134.05 | 134.05 | 133.25 | 133.25 | 133.25 | -0.86% | - |
| Sep 7, 2026 | 137.30 | 137.30 | 134.40 | 134.40 | 134.40 | -2.29% | - |
| Sep 4, 2026 | 137.30 | 137.55 | 137.30 | 137.55 | 137.55 | -0.76% | - |
| Sep 3, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 1.69% | - |
| Sep 2, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | -0.62% | - |
| Sep 1, 2026 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | -0.47% | - |
| Aug 31, 2026 | 140.40 | 140.40 | 137.80 | 137.80 | 137.80 | -1.82% | - |
| Aug 28, 2026 | 140.25 | 140.35 | 140.25 | 140.35 | 140.35 | 0.25% | - |
| Aug 27, 2026 | 141.55 | 141.55 | 140.00 | 140.00 | 140.00 | 0.04% | - |
| Aug 26, 2026 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | 0.04% | - |
| Aug 25, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 3.55% | - |
| Aug 24, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -0.15% | - |
| Aug 21, 2026 | 136.60 | 136.60 | 135.30 | 135.30 | 135.30 | -2.31% | - |
| Aug 20, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.02% | - |
| Aug 19, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 137.10 | -0.33% | - |
| Aug 18, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 137.54 | -0.40% | - |
| Aug 17, 2026 | 137.00 | 138.65 | 137.00 | 138.65 | 138.09 | 1.50% | - |
| Aug 14, 2026 | 138.25 | 138.25 | 136.60 | 136.60 | 136.05 | -0.69% | - |
| Aug 13, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 137.00 | 1.89% | - |
| Aug 12, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.46 | 0.41% | - |
| Aug 11, 2026 | 134.45 | 134.45 | 134.45 | 134.45 | 133.91 | 0.07% | - |
| Aug 10, 2026 | 136.65 | 136.65 | 134.35 | 134.35 | 133.81 | -2.57% | - |
| Aug 7, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.35 | -0.79% | - |
| Aug 6, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.44 | 1.76% | - |
| Aug 5, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.05 | 0.15% | - |
| Aug 4, 2026 | 137.80 | 137.80 | 136.40 | 136.40 | 135.85 | -3.06% | - |
| Aug 3, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.13 | 0.64% | - |
| Jul 31, 2026 | 140.65 | 140.65 | 139.80 | 139.80 | 139.24 | -0.78% | - |
| Jul 30, 2026 | 140.90 | 140.90 | 140.90 | 140.90 | 140.33 | 0.75% | - |
| Jul 29, 2026 | 139.85 | 139.85 | 139.85 | 139.85 | 139.29 | 0.90% | - |
| Jul 28, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.04 | -0.32% | - |
| Jul 27, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 138.49 | 1.13% | - |
| Jul 24, 2026 | 134.50 | 137.50 | 134.50 | 137.50 | 136.95 | 0.62% | - |
| Jul 23, 2026 | 136.65 | 136.65 | 136.65 | 136.65 | 136.10 | 0.48% | - |
| Jul 22, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.45 | -1.84% | - |
| Jul 21, 2026 | 138.55 | 138.55 | 138.55 | 138.55 | 137.99 | 0.84% | - |
| Jul 20, 2026 | 136.90 | 137.40 | 136.90 | 137.40 | 136.85 | -0.04% | - |
| Jul 17, 2026 | 138.35 | 138.35 | 137.45 | 137.45 | 136.90 | -1.61% | - |
| Jul 16, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.14 | 0.76% | - |
| Jul 15, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.09 | -3.04% | - |
| Jul 14, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.43 | 0.74% | - |
| Jul 13, 2026 | 142.85 | 142.85 | 141.95 | 141.95 | 141.38 | -1.59% | - |