InterContinental Hotels Group PLC (FRA:IC1H)
Germany · Delayed Price · Currency is EUR 119.05
-0.75 (-0.63%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:IC1H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.09% | - |
| Apr 8, 2026 | 119.90 | 119.90 | 119.65 | 119.65 | 118.57 | 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 | 112.97 | 0.88% | - |
| Mar 30, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 111.98 | -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% | - |
| Mar 20, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 110.00 | -1.77% | - |
| Mar 19, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 111.98 | -0.88% | - |
| Mar 18, 2026 | 117.00 | 117.00 | 114.00 | 114.00 | 112.97 | -1.72% | - |
| Mar 17, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 114.96 | 1.75% | - |
| Mar 16, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | 0.88% | - |
| Mar 13, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 111.98 | -0.88% | - |
| Mar 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | -0.87% | - |
| Mar 11, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 113.97 | 1.77% | - |
| Mar 10, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - | - |
| Mar 9, 2026 | 109.00 | 113.00 | 109.00 | 113.00 | 111.98 | - | - |
| Mar 6, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 111.98 | -0.88% | - |
| Mar 5, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 112.97 | -1.72% | - |
| Mar 4, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 114.96 | 1.75% | - |
| Mar 3, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 112.97 | - | - |
| Mar 2, 2026 | 114.00 | 115.00 | 114.00 | 114.00 | 112.97 | -3.39% | 10 |
| Feb 27, 2026 | 121.00 | 121.00 | 118.00 | 118.00 | 116.94 | -2.48% | - |
| Feb 26, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 119.91 | 2.54% | - |
| Feb 25, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 116.94 | -0.84% | - |
| Feb 24, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 117.93 | -0.83% | - |
| Feb 23, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 118.92 | -1.64% | - |
| Feb 20, 2026 | 122.00 | 122.00 | 121.00 | 122.00 | 120.90 | - | 8 |
| Feb 19, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 120.90 | -1.61% | - |
| Feb 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 122.88 | 0.81% | - |
| Feb 17, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 121.89 | 1.65% | - |
| Feb 16, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 119.91 | -1.63% | - |
| Feb 13, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 121.89 | -0.81% | - |
| Feb 12, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 122.88 | 0.81% | - |
| Feb 11, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 121.89 | -0.81% | - |