Intercontinental Exchange, Inc. (BIT:1ICE)
Italy · Delayed Price · Currency is EUR 133.30
+1.10 (0.83%)
At close: Aug 14, 2026
BIT:1ICE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 135.70 | 135.70 | 135.70 | 133.30 | 133.30 | 0.83% | 4 |
| Aug 13, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 0.69% | - |
| Aug 12, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 1.08% | - |
| Aug 11, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | -1.18% | - |
| Aug 10, 2026 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | 0.15% | - |
| Aug 7, 2026 | 128.45 | 128.45 | 128.45 | 131.25 | 131.25 | 2.02% | 10 |
| Aug 6, 2026 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | 0.39% | - |
| Aug 5, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | -1.16% | - |
| Aug 4, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | -1.71% | - |
| Aug 3, 2026 | 133.05 | 133.05 | 133.05 | 131.90 | 131.90 | -0.79% | 9 |
| Jul 31, 2026 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | 0.91% | - |
| Jul 30, 2026 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | -2.77% | - |
| Jul 29, 2026 | 134.65 | 134.65 | 134.65 | 135.50 | 135.50 | 1.12% | 10 |
| Jul 28, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.12% | - |
| 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% | - |