Skip to main content
logo
Intercontinental Exchange, Inc. (BIT:1ICE)
Italy flag Italy · Delayed Price · Currency is EUR
134.96
+0.84 (0.63%)
At close: Mar 26, 2026

BIT:1ICE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 2026136.24136.24135.86134.96134.960.63%5
Mar 25, 2026134.12134.12134.12134.12134.12-0.74%-
Mar 24, 2026134.20134.20134.20135.12135.12-0.76%3
Mar 23, 2026136.16136.16136.16136.16136.16-0.74%-
Mar 20, 2026137.18137.18137.18137.18137.180.06%-
Mar 19, 2026138.64138.64138.64137.10137.10-0.46%3
Mar 18, 2026142.14142.14142.14137.74137.74-3.87%3
Mar 17, 2026143.28143.28143.28143.28143.281.55%-
Mar 16, 2026132.38132.38132.38141.10141.10-0.95%1
Mar 13, 2026139.48139.48139.48142.46142.463.43%4
Mar 12, 2026137.74137.74137.74137.74137.742.33%-
Mar 11, 2026134.60134.60134.60134.60134.60-2.84%-
Mar 10, 2026138.54138.54138.54138.54138.54-2.68%-
Mar 9, 2026141.90141.90141.90142.36142.36-1.02%8
Mar 6, 2026143.82143.82143.82143.82143.820.78%-
Mar 5, 2026142.70142.70142.70142.70142.701.12%-
Mar 4, 2026141.12141.12141.12141.12141.12-1.22%-
Mar 3, 2026142.86142.86142.86142.86142.861.06%-
Mar 2, 2026141.36141.36141.36141.36141.361.80%-
Feb 27, 2026138.48138.48138.48138.86138.861.09%32
Feb 26, 2026136.30136.32136.30137.36137.362.57%19
Feb 25, 2026133.92133.92133.92133.92133.921.12%-
Feb 24, 2026132.44132.44132.44132.44132.441.83%-
Feb 23, 2026130.06130.06130.06130.06130.06-0.23%-
Feb 20, 2026130.36130.36130.36130.36130.360.03%-
Feb 19, 2026130.32130.32130.32130.32130.32-0.50%-
Feb 18, 2026130.44130.44130.44130.98130.980.71%20
Feb 17, 2026129.02129.02129.02130.06130.06-5.37%20
Feb 16, 2026134.84134.84134.84137.44137.447.48%20
Feb 13, 2026127.02127.02127.02127.88127.884.72%10
Feb 12, 2026125.72125.72124.10122.12122.12-8.67%129
Feb 11, 2026139.76139.76139.76133.72133.72-5.06%35
Feb 10, 2026137.54137.54137.54140.84140.84-1.19%120
Feb 9, 2026142.54142.54142.54142.54142.54-0.38%-
Feb 6, 2026143.08143.08143.08143.08143.08-0.64%-
Feb 5, 2026141.24146.10141.24144.00144.003.57%57
Feb 4, 2026135.24135.24135.24139.04139.042.55%23
Feb 3, 2026146.66146.66143.32135.58135.58-7.18%170
Feb 2, 2026148.16148.16147.28146.06146.060.83%2
Jan 30, 2026144.86144.86144.86144.86144.86-0.90%-
Jan 29, 2026150.98150.98150.98146.18146.180.77%4
Jan 28, 2026145.06145.06145.06145.06145.060.08%-
Jan 27, 2026145.60145.66145.46144.94144.94-1.41%33
Jan 26, 2026146.76146.76146.76147.02147.02-0.19%2
Jan 23, 2026147.30147.30147.30147.30147.30-0.19%-
Jan 22, 2026149.32149.32149.32147.58147.580.23%35
Jan 21, 2026147.24147.24147.24147.24147.240.22%-
Jan 20, 2026147.80147.80147.80146.92146.92-1.08%46
Jan 19, 2026147.32148.08147.32148.52148.52-1.32%170
Jan 16, 2026150.50150.50150.50150.50150.500.52%-