Intercontinental Exchange, Inc. (BIT:1ICE)
Italy · Delayed Price · Currency is EUR 131.05
-1.15 (-0.87%)
At close: May 7, 2026
BIT:1ICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 133.75 | 133.75 | 133.75 | 131.05 | 131.05 | -0.87% | 25 |
| May 6, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 0.19% | - |
| May 5, 2026 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | -1.57% | - |
| May 4, 2026 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | -0.89% | - |
| Apr 30, 2026 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 1.77% | - |
| Apr 29, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -0.82% | - |
| Apr 28, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.67% | - |
| Apr 27, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 1.05% | - |
| Apr 24, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -0.45% | - |
| Apr 23, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | -1.22% | - |
| Apr 22, 2026 | 138.00 | 138.00 | 137.35 | 135.75 | 135.75 | - | 10 |
| Apr 21, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | -0.69% | - |
| Apr 20, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | 0.18% | - |
| Apr 17, 2026 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | -1.73% | - |
| 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% | - |