Intercontinental Exchange, Inc. (BIT:1ICE)
Italy · Delayed Price · Currency is EUR 136.12
0.00 (0.00%)
Last updated: Apr 15, 2026, 9:00 AM CET
BIT:1ICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | -0.57% | - |
| Apr 15, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 0.83% | - |
| Apr 14, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -0.18% | - |
| Apr 13, 2026 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | 2.36% | - |
| Apr 10, 2026 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | -4.47% | - |
| Apr 9, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | -0.73% | - |
| Apr 8, 2026 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | -0.73% | - |
| Apr 7, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.61% | - |
| Apr 2, 2026 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | 4.11% | - |
| Apr 1, 2026 | 133.70 | 133.70 | 133.70 | 136.12 | 136.12 | -0.60% | 16 |
| Mar 31, 2026 | 135.42 | 135.42 | 135.42 | 136.94 | 136.94 | 0.01% | 1 |
| Mar 30, 2026 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | 1.98% | - |
| Mar 27, 2026 | 134.26 | 134.26 | 134.26 | 134.26 | 134.26 | -0.52% | - |
| Mar 26, 2026 | 136.24 | 136.24 | 135.86 | 134.96 | 134.96 | 0.63% | 5 |
| Mar 25, 2026 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | -0.74% | - |
| Mar 24, 2026 | 134.20 | 134.20 | 134.20 | 135.12 | 135.12 | -0.76% | 3 |
| Mar 23, 2026 | 136.16 | 136.16 | 136.16 | 136.16 | 136.16 | -0.74% | - |
| Mar 20, 2026 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | 0.06% | - |
| Mar 19, 2026 | 138.64 | 138.64 | 138.64 | 137.10 | 137.10 | -0.46% | 3 |
| Mar 18, 2026 | 142.14 | 142.14 | 142.14 | 137.74 | 137.74 | -3.87% | 3 |
| Mar 17, 2026 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | 1.55% | - |
| Mar 16, 2026 | 132.38 | 132.38 | 132.38 | 141.10 | 141.10 | -0.95% | 1 |
| Mar 13, 2026 | 139.48 | 139.48 | 139.48 | 142.46 | 142.46 | 3.43% | 4 |
| Mar 12, 2026 | 137.74 | 137.74 | 137.74 | 137.74 | 137.74 | 2.33% | - |
| Mar 11, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -2.84% | - |
| Mar 10, 2026 | 138.54 | 138.54 | 138.54 | 138.54 | 138.54 | -2.68% | - |
| Mar 9, 2026 | 141.90 | 141.90 | 141.90 | 142.36 | 142.36 | -1.02% | 8 |
| Mar 6, 2026 | 143.82 | 143.82 | 143.82 | 143.82 | 143.82 | 0.78% | - |
| Mar 5, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 1.12% | - |
| Mar 4, 2026 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | -1.22% | - |
| Mar 3, 2026 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | 1.06% | - |
| Mar 2, 2026 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | 1.80% | - |
| Feb 27, 2026 | 138.48 | 138.48 | 138.48 | 138.86 | 138.86 | 1.09% | 32 |
| Feb 26, 2026 | 136.30 | 136.32 | 136.30 | 137.36 | 137.36 | 2.57% | 19 |
| Feb 25, 2026 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | 1.12% | - |
| Feb 24, 2026 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | 1.83% | - |
| Feb 23, 2026 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | -0.23% | - |
| Feb 20, 2026 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | 0.03% | - |
| Feb 19, 2026 | 130.32 | 130.32 | 130.32 | 130.32 | 130.32 | -0.50% | - |
| Feb 18, 2026 | 130.44 | 130.44 | 130.44 | 130.98 | 130.98 | 0.71% | 20 |
| Feb 17, 2026 | 129.02 | 129.02 | 129.02 | 130.06 | 130.06 | -5.37% | 20 |
| Feb 16, 2026 | 134.84 | 134.84 | 134.84 | 137.44 | 137.44 | 7.48% | 20 |
| Feb 13, 2026 | 127.02 | 127.02 | 127.02 | 127.88 | 127.88 | 4.72% | 10 |
| Feb 12, 2026 | 125.72 | 125.72 | 124.10 | 122.12 | 122.12 | -8.67% | 129 |
| Feb 11, 2026 | 139.76 | 139.76 | 139.76 | 133.72 | 133.72 | -5.06% | 35 |
| Feb 10, 2026 | 137.54 | 137.54 | 137.54 | 140.84 | 140.84 | -1.19% | 120 |
| Feb 9, 2026 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | -0.38% | - |
| Feb 6, 2026 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | -0.64% | - |
| Feb 5, 2026 | 141.24 | 146.10 | 141.24 | 144.00 | 144.00 | 3.57% | 57 |
| Feb 4, 2026 | 135.24 | 135.24 | 135.24 | 139.04 | 139.04 | 2.55% | 23 |