Intercontinental Exchange, Inc. (FRA:IC2)
Germany · Delayed Price · Currency is EUR 146.52
+1.02 (0.70%)
At close: Jan 30, 2026
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 144.96 | 146.52 | 144.96 | 146.52 | 146.52 | 0.70% | - |
| Jan 29, 2026 | 143.28 | 146.16 | 143.28 | 145.50 | 145.50 | 1.01% | 270 |
| Jan 28, 2026 | 145.84 | 145.84 | 144.04 | 144.04 | 144.04 | 0.10% | 75 |
| Jan 27, 2026 | 146.98 | 146.98 | 143.90 | 143.90 | 143.90 | -2.23% | - |
| Jan 26, 2026 | 144.80 | 147.18 | 144.80 | 147.18 | 147.18 | 0.79% | - |
| Jan 23, 2026 | 147.80 | 147.80 | 146.02 | 146.02 | 146.02 | -1.35% | - |
| Jan 22, 2026 | 146.44 | 148.02 | 146.44 | 148.02 | 148.02 | 0.28% | - |
| Jan 21, 2026 | 145.30 | 147.60 | 144.66 | 147.60 | 147.60 | 1.40% | 390 |
| Jan 20, 2026 | 146.72 | 147.68 | 145.56 | 145.56 | 145.56 | -1.41% | 230 |
| Jan 19, 2026 | 147.34 | 147.94 | 147.34 | 147.64 | 147.64 | -1.84% | 184 |
| Jan 16, 2026 | 148.76 | 150.40 | 148.76 | 150.40 | 150.40 | 1.01% | - |
| Jan 15, 2026 | 147.74 | 148.90 | 147.74 | 148.90 | 148.90 | 0.99% | - |
| Jan 14, 2026 | 142.02 | 147.44 | 142.02 | 147.44 | 147.44 | 3.37% | 173 |
| Jan 13, 2026 | 141.62 | 142.64 | 141.62 | 142.64 | 142.64 | 0.35% | - |
| Jan 12, 2026 | 140.62 | 142.14 | 140.62 | 142.14 | 142.14 | -0.15% | 7 |
| Jan 9, 2026 | 138.22 | 142.36 | 138.22 | 142.36 | 142.36 | 2.21% | - |
| Jan 8, 2026 | 137.32 | 139.28 | 137.32 | 139.28 | 139.28 | 0.24% | - |
| Jan 7, 2026 | 141.44 | 141.44 | 138.94 | 138.94 | 138.94 | -1.05% | - |
| Jan 6, 2026 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | -0.43% | - |
| Jan 5, 2026 | 136.36 | 141.02 | 136.36 | 141.02 | 141.02 | 3.42% | - |
| Jan 2, 2026 | 137.96 | 137.96 | 136.36 | 136.36 | 136.36 | -1.89% | - |
| Dec 30, 2025 | 138.26 | 138.98 | 138.26 | 138.98 | 138.98 | -0.13% | - |
| Dec 29, 2025 | 136.66 | 139.16 | 136.66 | 139.16 | 139.16 | 1.41% | - |
| Dec 23, 2025 | 136.28 | 137.22 | 136.28 | 137.22 | 137.22 | 0.12% | - |
| Dec 22, 2025 | 136.38 | 137.76 | 136.38 | 137.06 | 137.06 | 0.50% | 150 |
| Dec 19, 2025 | 135.80 | 136.38 | 135.80 | 136.38 | 136.38 | -0.13% | - |
| Dec 18, 2025 | 136.42 | 136.56 | 136.42 | 136.56 | 136.56 | -0.19% | - |
| Dec 17, 2025 | 135.90 | 136.82 | 135.90 | 136.82 | 136.82 | 0.34% | - |
| Dec 16, 2025 | 135.38 | 136.36 | 135.38 | 136.36 | 136.36 | -0.73% | - |
| Dec 15, 2025 | 138.62 | 138.62 | 137.36 | 137.36 | 136.96 | -0.94% | - |
| Dec 12, 2025 | 138.12 | 138.66 | 138.12 | 138.66 | 138.25 | 0.39% | - |
| Dec 11, 2025 | 135.66 | 138.12 | 135.66 | 138.12 | 137.71 | 0.31% | - |
| Dec 10, 2025 | 135.02 | 137.70 | 135.02 | 137.70 | 137.29 | 1.15% | - |
| Dec 9, 2025 | 134.12 | 136.14 | 134.10 | 136.14 | 135.74 | 1.40% | 71 |
| Dec 8, 2025 | 134.74 | 134.74 | 134.26 | 134.26 | 133.86 | -0.87% | - |
| Dec 5, 2025 | 135.88 | 135.88 | 135.44 | 135.44 | 135.04 | 1.23% | - |
| Dec 4, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.41 | -0.33% | - |
| Dec 3, 2025 | 133.08 | 134.24 | 133.08 | 134.24 | 133.84 | 0.24% | - |
| Dec 2, 2025 | 134.22 | 134.22 | 133.92 | 133.92 | 133.53 | -0.84% | - |
| Dec 1, 2025 | 135.50 | 135.50 | 135.06 | 135.06 | 134.66 | -0.22% | 13 |
| Nov 28, 2025 | 134.76 | 135.36 | 134.76 | 135.36 | 134.96 | 0.53% | - |
| Nov 27, 2025 | 133.94 | 134.64 | 133.94 | 134.64 | 134.24 | -0.24% | - |
| Nov 26, 2025 | 134.32 | 134.96 | 134.32 | 134.96 | 134.56 | 0.09% | - |
| Nov 25, 2025 | 131.82 | 134.84 | 131.82 | 134.84 | 134.44 | 1.63% | 9 |
| Nov 24, 2025 | 132.68 | 132.68 | 132.68 | 132.68 | 132.29 | -1.18% | - |
| Nov 21, 2025 | 130.92 | 134.26 | 130.92 | 134.26 | 133.86 | 1.99% | - |
| Nov 20, 2025 | 132.06 | 132.06 | 131.64 | 131.64 | 131.25 | -0.92% | - |
| Nov 19, 2025 | 130.94 | 132.86 | 130.94 | 132.86 | 132.47 | 0.65% | - |
| Nov 18, 2025 | 127.82 | 132.00 | 127.82 | 132.00 | 131.61 | 1.76% | - |
| Nov 17, 2025 | 130.68 | 130.68 | 129.72 | 129.72 | 129.34 | -0.78% | - |