Intercontinental Exchange, Inc. (BIT:1ICE)
Italy · Delayed Price · Currency is EUR 152.60
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -1.38% | - |
| Sep 18, 2025 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | 0.76% | - |
| Sep 17, 2025 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | 0.30% | - |
| Sep 16, 2025 | 144.88 | 144.88 | 144.88 | 144.88 | 144.88 | -2.56% | - |
| Sep 15, 2025 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - | - |
| Sep 12, 2025 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | -0.46% | - |
| Sep 11, 2025 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | 1.92% | - |
| Sep 10, 2025 | 146.54 | 146.54 | 146.54 | 146.54 | 146.54 | -1.25% | - |
| Sep 9, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 0.68% | - |
| Sep 8, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -0.67% | - |
| Sep 5, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -1.28% | - |
| Sep 4, 2025 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | 0.49% | - |
| Sep 3, 2025 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | -0.16% | - |
| Sep 2, 2025 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | -0.86% | - |
| Sep 1, 2025 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | - | - |
| Aug 29, 2025 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | -0.15% | - |
| Aug 28, 2025 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | -1.75% | - |
| Aug 27, 2025 | 154.04 | 154.04 | 154.04 | 154.04 | 154.04 | 0.85% | - |
| Aug 26, 2025 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | -0.88% | - |
| Aug 25, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 0.22% | - |
| Aug 22, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | -0.50% | - |
| Aug 21, 2025 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | -0.03% | - |
| Aug 20, 2025 | 154.58 | 154.58 | 154.58 | 154.58 | 154.58 | 1.30% | - |
| Aug 19, 2025 | 151.20 | 151.20 | 151.20 | 152.60 | 152.60 | -0.88% | 5 |
| Aug 18, 2025 | 153.96 | 153.96 | 153.96 | 153.96 | 153.96 | -1.70% | - |
| Aug 14, 2025 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | 1.50% | - |
| Aug 13, 2025 | 155.76 | 155.76 | 155.76 | 154.30 | 154.30 | -1.32% | 10 |
| Aug 12, 2025 | 157.50 | 157.50 | 157.50 | 156.36 | 156.36 | -2.92% | 15 |
| Aug 11, 2025 | 161.06 | 161.06 | 161.06 | 161.06 | 161.06 | 0.07% | - |
| Aug 8, 2025 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | -0.43% | - |
| Aug 7, 2025 | 161.64 | 161.64 | 161.64 | 161.64 | 161.64 | -0.07% | - |
| Aug 6, 2025 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | -0.01% | - |
| Aug 5, 2025 | 161.78 | 161.78 | 161.78 | 161.78 | 161.78 | 0.36% | - |
| Aug 4, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 1.51% | - |
| Aug 1, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -2.19% | - |
| Jul 31, 2025 | 162.36 | 162.36 | 162.36 | 162.36 | 162.36 | 0.14% | - |
| Jul 30, 2025 | 162.14 | 162.14 | 162.14 | 162.14 | 162.14 | 1.55% | - |
| Jul 29, 2025 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | 1.20% | - |
| Jul 28, 2025 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | 0.42% | - |
| Jul 25, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 1.21% | - |
| Jul 24, 2025 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | 0.69% | - |
| Jul 23, 2025 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | 0.18% | - |
| Jul 22, 2025 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | -0.89% | - |
| Jul 21, 2025 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | -0.26% | - |
| Jul 18, 2025 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | -0.22% | - |
| Jul 17, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.48% | - |
| Jul 16, 2025 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | -0.81% | - |
| Jul 15, 2025 | 154.98 | 154.98 | 154.98 | 154.98 | 154.98 | -0.56% | - |
| Jul 14, 2025 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | 0.48% | - |
| Jul 11, 2025 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | -0.18% | - |