Intercontinental Exchange, Inc. (BIT:1ICE)
Italy · Delayed Price · Currency is EUR 128.75
+4.10 (3.29%)
Last updated: Jul 27, 2026, 12:47 PM CET
BIT:1ICE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 127.00 | 128.75 | 127.00 | 129.95 | 129.95 | 2.85% | 115 |
| Jul 24, 2026 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | 0.24% | - |
| Jul 23, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 1.12% | - |
| Jul 22, 2026 | 120.70 | 122.20 | 120.70 | 124.65 | 124.65 | 1.30% | 84 |
| Jul 21, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | -0.36% | - |
| Jul 20, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 1.11% | - |
| Jul 17, 2026 | 125.00 | 125.00 | 124.80 | 122.15 | 122.15 | -0.93% | 28 |
| Jul 16, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 0.20% | - |
| Jul 15, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | 1.69% | - |
| Jul 14, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.51% | - |
| Jul 13, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 1.10% | - |
| Jul 10, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 1.64% | - |
| Jul 9, 2026 | 116.70 | 116.70 | 116.70 | 116.00 | 116.00 | -3.93% | 10 |
| Jul 8, 2026 | 118.80 | 118.80 | 118.80 | 120.75 | 120.75 | 0.54% | 100 |
| Jul 7, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 2.61% | - |
| Jul 6, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | -8.48% | - |
| Jul 3, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 12.05% | - |
| Jul 2, 2026 | 113.25 | 113.90 | 113.25 | 114.15 | 114.15 | 2.56% | 17 |
| Jul 1, 2026 | 107.25 | 107.25 | 107.25 | 111.30 | 111.30 | 2.91% | 6 |
| Jun 30, 2026 | 108.50 | 108.50 | 108.50 | 108.15 | 108.15 | 0.28% | 12 |
| Jun 29, 2026 | 108.70 | 108.70 | 108.70 | 107.85 | 107.85 | -2.04% | 8 |
| Jun 26, 2026 | 108.95 | 108.95 | 108.95 | 110.10 | 110.10 | -2.44% | 50 |
| Jun 25, 2026 | 111.90 | 111.90 | 111.90 | 112.85 | 112.85 | -3.42% | 50 |
| Jun 24, 2026 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -0.47% | - |
| Jun 23, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 1.60% | - |
| Jun 22, 2026 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -4.07% | - |
| Jun 19, 2026 | 113.65 | 113.65 | 113.65 | 120.45 | 120.45 | 3.57% | 19 |
| Jun 18, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -3.49% | - |
| Jun 17, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.45% | - |
| Jun 16, 2026 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | -0.78% | - |
| Jun 15, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.46% | - |
| Jun 12, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -1.15% | - |
| Jun 11, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -1.06% | - |
| Jun 10, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 0.41% | - |
| Jun 9, 2026 | 121.55 | 121.55 | 121.55 | 122.45 | 122.45 | 1.07% | 20 |
| Jun 8, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | -0.21% | - |
| Jun 5, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -1.74% | - |
| Jun 4, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 4.48% | - |
| Jun 3, 2026 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | -1.70% | - |
| Jun 2, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -3.99% | - |
| Jun 1, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -1.42% | - |
| May 29, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -0.70% | - |
| May 28, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.08% | - |
| May 27, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -1.23% | - |
| May 26, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 0.78% | - |
| May 25, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -1.94% | - |
| May 22, 2026 | 131.15 | 131.15 | 130.90 | 131.25 | 131.25 | 0.88% | 29 |
| May 21, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -1.33% | - |
| May 20, 2026 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | -2.01% | - |
| May 19, 2026 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | 0.37% | - |