Intercontinental Exchange, Inc. (BIT:1ICE)
Italy · Delayed Price · Currency is EUR 134.68
-0.26 (-0.19%)
At close: Dec 4, 2025
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | 0.80% | - |
| Dec 4, 2025 | 134.68 | 134.68 | 134.68 | 134.68 | 134.68 | -0.19% | - |
| Dec 3, 2025 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | 2.94% | - |
| Dec 2, 2025 | 131.08 | 131.08 | 131.08 | 131.08 | 131.08 | -3.05% | - |
| Dec 1, 2025 | 142.28 | 142.28 | 135.68 | 135.20 | 135.20 | -0.73% | 30 |
| Nov 28, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 0.34% | - |
| Nov 27, 2025 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | 0.65% | - |
| Nov 26, 2025 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | 0.21% | - |
| Nov 25, 2025 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | 1.60% | - |
| Nov 24, 2025 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | -1.28% | - |
| Nov 21, 2025 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | 1.84% | - |
| Nov 20, 2025 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | -0.45% | - |
| Nov 19, 2025 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | -0.08% | - |
| Nov 18, 2025 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | 1.81% | - |
| Nov 17, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -0.60% | - |
| Nov 14, 2025 | 130.58 | 130.58 | 130.58 | 130.88 | 130.88 | -0.77% | 12 |
| Nov 13, 2025 | 131.42 | 131.42 | 131.42 | 131.90 | 131.90 | 0.30% | 50 |
| Nov 12, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0.77% | - |
| Nov 11, 2025 | 130.86 | 130.86 | 130.86 | 130.50 | 130.50 | 2.16% | 8 |
| Nov 10, 2025 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | 0.13% | - |
| Nov 7, 2025 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | 0.55% | - |
| Nov 6, 2025 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | -1.95% | - |
| Nov 5, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 1.19% | - |
| Nov 4, 2025 | 127.94 | 127.94 | 127.94 | 127.88 | 127.88 | 1.36% | 4 |
| Nov 3, 2025 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | 0.21% | - |
| Oct 31, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | -2.46% | - |
| Oct 30, 2025 | 128.64 | 128.64 | 128.64 | 129.08 | 129.08 | -2.08% | 8 |
| Oct 29, 2025 | 131.82 | 131.82 | 131.82 | 131.82 | 131.82 | -3.53% | - |
| Oct 28, 2025 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | -0.34% | - |
| Oct 27, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 0.87% | - |
| Oct 24, 2025 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | 1.16% | - |
| Oct 23, 2025 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | 0.09% | - |
| Oct 22, 2025 | 134.24 | 134.24 | 134.24 | 134.24 | 134.24 | -0.24% | - |
| Oct 21, 2025 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | 1.95% | - |
| Oct 20, 2025 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | 0.26% | - |
| Oct 17, 2025 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | -0.60% | - |
| Oct 16, 2025 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | -2.10% | - |
| Oct 15, 2025 | 136.80 | 136.80 | 136.80 | 135.28 | 135.28 | -1.08% | 7 |
| Oct 14, 2025 | 137.60 | 137.60 | 137.60 | 136.76 | 136.76 | -0.13% | 15 |
| Oct 13, 2025 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | 0.44% | - |
| Oct 10, 2025 | 136.34 | 136.34 | 136.34 | 136.34 | 136.34 | -1.17% | - |
| Oct 9, 2025 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | 1.28% | - |
| Oct 8, 2025 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | -1.42% | - |
| Oct 7, 2025 | 137.54 | 137.54 | 137.54 | 138.18 | 138.18 | 1.78% | 15 |
| Oct 6, 2025 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | -0.98% | - |
| Oct 3, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | -0.80% | - |
| Oct 2, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -1.26% | - |
| Oct 1, 2025 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | -2.52% | - |
| Sep 30, 2025 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | - | - |
| Sep 29, 2025 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | -0.40% | - |