InterContinental Hotels Group PLC (FRA:IC1H)
Germany · Delayed Price · Currency is EUR 149.25
-2.05 (-1.35%)
At close: Oct 23, 2026
FRA:IC1H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 149.30 | 149.30 | 149.25 | 149.25 | 149.25 | -1.35% | 2 |
| Oct 22, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | -0.16% | - |
| Oct 21, 2026 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | 0.87% | - |
| Oct 20, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | 0.13% | - |
| Oct 19, 2026 | 149.50 | 150.05 | 149.50 | 150.05 | 150.05 | 0.27% | - |
| Oct 16, 2026 | 148.00 | 149.65 | 148.00 | 149.65 | 149.65 | 4.76% | 203 |
| Oct 15, 2026 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | -0.38% | - |
| Oct 14, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 0.46% | - |
| Oct 13, 2026 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | -0.21% | - |
| Oct 12, 2026 | 141.80 | 143.05 | 141.80 | 143.05 | 143.05 | 0.77% | - |
| Oct 9, 2026 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | -0.21% | - |
| Oct 8, 2026 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | -0.04% | - |
| Oct 7, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 0.21% | - |
| Oct 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.11% | - |
| Oct 5, 2026 | 143.15 | 143.15 | 142.15 | 142.15 | 142.15 | -0.32% | - |
| Oct 2, 2026 | 142.20 | 142.60 | 142.20 | 142.60 | 142.60 | -0.49% | - |
| Oct 1, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 0.24% | - |
| Sep 30, 2026 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | 2.18% | - |
| Sep 29, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | -0.39% | - |
| Sep 28, 2026 | 137.50 | 140.45 | 137.50 | 140.45 | 140.45 | 1.81% | - |
| Sep 25, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 0.22% | - |
| Sep 24, 2026 | 135.55 | 137.65 | 135.55 | 137.65 | 137.65 | 1.06% | - |
| Sep 23, 2026 | 135.25 | 136.20 | 135.25 | 136.20 | 136.20 | 0.67% | - |
| Sep 22, 2026 | 134.10 | 135.30 | 134.10 | 135.30 | 135.30 | 0.89% | - |
| Sep 21, 2026 | 132.70 | 134.10 | 132.70 | 134.10 | 134.10 | 1.75% | - |
| 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 | 1.03% | - |
| Aug 19, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 137.09 | -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% | - |