InterContinental Hotels Group PLC (FRA:IC1H)
Germany · Delayed Price · Currency is EUR 139.95
+0.05 (0.04%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:IC1H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 143.00 | 144.25 | 143.00 | 144.25 | 143.67 | 0.14% | - |
| Jul 9, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 143.47 | 0.24% | - |
| Jul 8, 2026 | 145.00 | 145.00 | 143.70 | 143.70 | 143.12 | 0.17% | - |
| Jul 7, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 142.87 | -0.24% | - |
| Jul 6, 2026 | 146.20 | 146.20 | 143.80 | 143.80 | 143.22 | -1.61% | - |
| Jul 3, 2026 | 148.20 | 148.20 | 146.15 | 146.15 | 145.56 | -1.25% | - |
| Jul 2, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.41 | -1.63% | - |
| Jul 1, 2026 | 150.15 | 150.45 | 150.15 | 150.45 | 149.85 | -1.05% | 60 |
| Jun 30, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 151.44 | 0.16% | - |
| Jun 29, 2026 | 151.55 | 151.80 | 151.55 | 151.80 | 151.19 | 0.63% | - |
| Jun 26, 2026 | 151.60 | 151.60 | 150.85 | 150.85 | 150.24 | -0.63% | - |
| Jun 25, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.19 | 2.02% | - |
| Jun 24, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.20 | 1.40% | - |
| Jun 23, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 146.16 | -0.91% | - |
| Jun 22, 2026 | 146.85 | 148.10 | 146.85 | 148.10 | 147.50 | -0.44% | - |
| Jun 19, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.15 | -0.30% | - |
| Jun 18, 2026 | 148.95 | 149.20 | 148.95 | 149.20 | 148.60 | 2.19% | - |