InterContinental Hotels Group PLC (FRA:IC1H)
Germany · Delayed Price · Currency is EUR 138.05
-0.15 (-0.11%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:IC1H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | -0.11% | - |
| 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% | - |
| May 11, 2026 | 126.30 | 126.30 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| May 8, 2026 | 125.30 | 127.00 | 125.30 | 127.00 | 127.00 | 2.67% | - |
| May 7, 2026 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 2.36% | - |
| May 6, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 0.83% | - |
| May 5, 2026 | 119.25 | 119.85 | 119.25 | 119.85 | 119.85 | 0.84% | - |
| May 4, 2026 | 122.80 | 122.80 | 118.85 | 118.85 | 118.85 | -2.42% | - |
| Apr 30, 2026 | 120.40 | 121.80 | 120.40 | 121.80 | 121.80 | -1.73% | - |
| Apr 29, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 0.53% | - |
| Apr 28, 2026 | 123.25 | 123.30 | 123.25 | 123.30 | 123.30 | -0.04% | - |
| Apr 27, 2026 | 124.10 | 124.10 | 123.35 | 123.35 | 123.35 | 1.40% | - |
| Apr 24, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | 0.16% | - |
| Apr 23, 2026 | 119.05 | 121.45 | 119.05 | 121.45 | 121.45 | 1.38% | - |
| Apr 22, 2026 | 123.25 | 123.25 | 119.80 | 119.80 | 119.80 | -1.80% | - |
| Apr 21, 2026 | 122.95 | 122.95 | 122.00 | 122.00 | 122.00 | -0.65% | - |
| Apr 20, 2026 | 122.70 | 122.80 | 122.70 | 122.80 | 122.80 | -0.97% | - |
| Apr 17, 2026 | 119.35 | 124.00 | 119.35 | 124.00 | 124.00 | 4.07% | - |
| Apr 16, 2026 | 120.40 | 120.40 | 119.15 | 119.15 | 119.15 | -0.71% | - |
| Apr 15, 2026 | 121.25 | 121.25 | 120.00 | 120.00 | 120.00 | -1.32% | - |
| Apr 14, 2026 | 119.00 | 121.60 | 119.00 | 121.60 | 121.60 | 3.05% | - |
| Apr 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.17% | 10 |
| Apr 10, 2026 | 118.25 | 118.25 | 117.80 | 117.80 | 117.80 | -0.46% | - |
| Apr 9, 2026 | 119.00 | 119.00 | 118.35 | 118.35 | 118.35 | -0.19% | - |
| Apr 8, 2026 | 119.90 | 119.90 | 119.65 | 119.65 | 118.58 | 4.22% | - |
| Apr 7, 2026 | 115.75 | 115.75 | 114.80 | 114.80 | 113.77 | -1.03% | - |
| Apr 2, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 114.96 | 0.87% | - |
| Apr 1, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.97 | 0.88% | - |
| Mar 31, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.98 | 0.88% | - |
| Mar 30, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 111.99 | -1.74% | - |
| Mar 27, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.97 | - | - |
| Mar 26, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 113.97 | - | - |
| Mar 25, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.97 | - | - |
| Mar 24, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 113.97 | - | - |
| Mar 23, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 113.97 | 3.60% | - |