InterContinental Hotels Group PLC (ETR:IC1H)
Germany
· Delayed Price · Currency is EUR 115.00
-1.00 (-0.86%)
At close: Mar 5, 2026
ETR:IC1H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Mar 4, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Mar 3, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Feb 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -2.48% | - |
| Feb 26, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 1.68% | 1 |
| Feb 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 2 |
| Feb 24, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Feb 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Feb 20, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Feb 19, 2026 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | -1.61% | 21 |
| Feb 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Feb 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Feb 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 1 |
| Feb 13, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Feb 12, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Feb 11, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 5 |
| Feb 10, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 3.33% | 27 |
| Feb 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Feb 6, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Feb 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | 108 |
| Feb 4, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3.48% | 3 |
| Jan 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Jan 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Jan 28, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Jan 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Jan 26, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | 2 |
| Jan 23, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Jan 22, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Jan 21, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 6 |
| Jan 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -3.33% | - |
| Jan 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Jan 15, 2026 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 50,000 |
| Jan 14, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | - | 25,001 |
| Jan 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jan 12, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Jan 9, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 3.45% | 461 |
| Jan 8, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 92 |
| Jan 7, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -4.13% | - |
| Dec 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Dec 29, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Dec 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Dec 18, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Dec 17, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Dec 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Dec 15, 2025 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 5.31% | 620 |
| Dec 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Dec 9, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Dec 8, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | -0.86% | 40 |
| Dec 5, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Dec 4, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Dec 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 1 |
| Dec 2, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Dec 1, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | 45 |
| Nov 28, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 23 |
| Nov 27, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Nov 26, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Nov 25, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 6.42% | 1 |
| Nov 20, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Nov 19, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Nov 18, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Nov 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Nov 14, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Nov 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Nov 12, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Nov 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 5.56% | - |
| Nov 6, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Nov 5, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | - |
| Nov 4, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Nov 3, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Oct 30, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Oct 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 28, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Oct 27, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Oct 24, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Oct 23, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Oct 22, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 78 |
| Oct 21, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Oct 20, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Oct 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Oct 16, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Oct 15, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Oct 14, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Oct 13, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Oct 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Oct 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 8, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Oct 7, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Oct 6, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Oct 3, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 2, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Oct 1, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Sep 30, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Sep 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.96% | - |
| Sep 25, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Sep 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Sep 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 19 |
| Sep 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Sep 19, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Sep 18, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Sep 17, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |