Intercontinental Exchange, Inc. (BIT:1ICE)
Italy · Delayed Price · Currency is EUR 135.10
-1.95 (-1.42%)
At close: Sep 25, 2026
BIT:1ICE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -1.42% | - |
| Sep 24, 2026 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | -0.11% | - |
| Sep 23, 2026 | 134.50 | 134.50 | 134.50 | 137.20 | 137.20 | 2.73% | 4 |
| Sep 22, 2026 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | -1.07% | - |
| Sep 21, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.15% | - |
| Sep 18, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 0.71% | - |
| Sep 17, 2026 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | -0.11% | - |
| Sep 16, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.70% | - |
| Sep 15, 2026 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | -1.17% | - |
| Sep 14, 2026 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | 0.52% | - |
| Sep 11, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 0.33% | - |
| Sep 10, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -0.07% | - |
| Sep 9, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | -0.55% | - |
| Sep 8, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -4.75% | - |
| Sep 7, 2026 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | 3.02% | - |
| Sep 4, 2026 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | -0.11% | - |
| Sep 3, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.16% | - |
| Sep 2, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 0.55% | - |
| Sep 1, 2026 | 139.00 | 139.00 | 139.00 | 136.65 | 136.65 | -0.40% | 4 |
| Aug 31, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -1.93% | - |
| Aug 28, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 0.32% | - |
| Aug 27, 2026 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 0.40% | - |
| Aug 26, 2026 | 139.50 | 139.50 | 139.50 | 138.90 | 138.90 | 0.11% | 7 |
| Aug 25, 2026 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | -0.14% | - |
| Aug 24, 2026 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | 0.51% | - |
| Aug 21, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | 0.91% | - |
| Aug 20, 2026 | 134.90 | 134.90 | 134.90 | 137.00 | 137.00 | 0.81% | 77 |
| Aug 19, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | 0.70% | - |
| Aug 18, 2026 | 134.05 | 134.20 | 134.05 | 134.95 | 134.95 | 1.24% | 150 |
| Aug 17, 2026 | 135.00 | 135.00 | 135.00 | 133.30 | 133.30 | - | 5 |
| 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% | - |