Skip to main content
logo
Intercontinental Exchange, Inc. (BIT:1ICE)
Italy flag Italy · Delayed Price · Currency is EUR
120.10
+3.05 (2.61%)
At close: Jul 7, 2026

BIT:1ICE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 2026117.05117.05117.05117.05117.05-8.48%-
Jul 3, 2026127.90127.90127.90127.90127.9012.05%-
Jul 2, 2026113.25113.90113.25114.15114.152.56%17
Jul 1, 2026107.25107.25107.25111.30111.302.91%6
Jun 30, 2026108.50108.50108.50108.15108.150.28%12
Jun 29, 2026108.70108.70108.70107.85107.85-2.04%8
Jun 26, 2026108.95108.95108.95110.10110.10-2.44%50
Jun 25, 2026111.90111.90111.90112.85112.85-3.42%50
Jun 24, 2026116.85116.85116.85116.85116.85-0.47%-
Jun 23, 2026117.40117.40117.40117.40117.401.60%-
Jun 22, 2026115.55115.55115.55115.55115.55-4.07%-
Jun 19, 2026113.65113.65113.65120.45120.453.57%19
Jun 18, 2026116.30116.30116.30116.30116.30-3.49%-
Jun 17, 2026120.50120.50120.50120.50120.50-0.45%-
Jun 16, 2026121.05121.05121.05121.05121.05-0.78%-
Jun 15, 2026122.00122.00122.00122.00122.001.46%-
Jun 12, 2026120.25120.25120.25120.25120.25-1.15%-
Jun 11, 2026121.65121.65121.65121.65121.65-1.06%-
Jun 10, 2026122.95122.95122.95122.95122.950.41%-
Jun 9, 2026121.55121.55121.55122.45122.451.07%20
Jun 8, 2026121.15121.15121.15121.15121.15-0.21%-
Jun 5, 2026121.40121.40121.40121.40121.40-1.74%-
Jun 4, 2026123.55123.55123.55123.55123.554.48%-
Jun 3, 2026118.25118.25118.25118.25118.25-1.70%-
Jun 2, 2026120.30120.30120.30120.30120.30-3.99%-
Jun 1, 2026125.30125.30125.30125.30125.30-1.42%-
May 29, 2026127.10127.10127.10127.10127.10-0.70%-
May 28, 2026128.00128.00128.00128.00128.00-0.08%-
May 27, 2026128.10128.10128.10128.10128.10-1.23%-
May 26, 2026129.70129.70129.70129.70129.700.78%-
May 25, 2026128.70128.70128.70128.70128.70-1.94%-
May 22, 2026131.15131.15130.90131.25131.250.88%29
May 21, 2026130.10130.10130.10130.10130.10-1.33%-
May 20, 2026131.85131.85131.85131.85131.85-2.01%-
May 19, 2026134.55134.55134.55134.55134.550.37%-
May 18, 2026134.00134.55134.00134.05134.050.83%80
May 15, 2026132.75132.75132.75132.95132.95-0.04%6
May 14, 2026133.00133.00133.00133.00133.001.72%-
May 13, 2026130.75130.75130.75130.75130.75-2.10%-
May 12, 2026133.00133.00133.00133.55133.552.06%25
May 11, 2026133.75133.75133.75130.85130.85-0.80%8
May 8, 2026131.90131.90131.90131.90131.900.65%-
May 7, 2026133.75133.75133.75131.05131.05-0.87%25
May 6, 2026132.20132.20132.20132.20132.200.19%-
May 5, 2026131.95131.95131.95131.95131.95-1.57%-
May 4, 2026134.05134.05134.05134.05134.05-0.89%-
Apr 30, 2026135.25135.25135.25135.25135.251.77%-
Apr 29, 2026132.90132.90132.90132.90132.90-0.82%-
Apr 28, 2026134.00134.00134.00134.00134.00-0.67%-
Apr 27, 2026134.90134.90134.90134.90134.901.05%-