Intercontinental Exchange, Inc. (FRA:IC2)
Germany · Delayed Price · Currency is EUR 130.62
+0.12 (0.09%)
Last updated: Feb 20, 2026, 8:01 AM CET
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 130.62 | 130.62 | 130.32 | 130.32 | 130.32 | -0.14% | - |
| Feb 19, 2026 | 130.92 | 130.92 | 130.50 | 130.50 | 130.50 | -0.65% | - |
| Feb 18, 2026 | 128.98 | 131.36 | 128.98 | 131.36 | 131.36 | 1.36% | - |
| Feb 17, 2026 | 126.60 | 129.60 | 126.60 | 129.60 | 129.60 | 2.29% | 20 |
| Feb 16, 2026 | 127.80 | 127.80 | 126.20 | 126.70 | 126.70 | -1.48% | 900 |
| Feb 13, 2026 | 125.40 | 128.60 | 125.40 | 128.60 | 128.60 | 1.72% | - |
| Feb 12, 2026 | 127.50 | 127.50 | 126.42 | 126.42 | 126.42 | -1.19% | - |
| Feb 11, 2026 | 137.74 | 137.74 | 127.94 | 127.94 | 127.94 | -7.42% | - |
| Feb 10, 2026 | 141.46 | 141.46 | 138.20 | 138.20 | 138.20 | -2.30% | - |
| Feb 9, 2026 | 141.80 | 141.80 | 141.46 | 141.46 | 141.46 | -0.51% | - |
| Feb 6, 2026 | 141.72 | 142.18 | 141.72 | 142.18 | 142.18 | -0.39% | - |
| Feb 5, 2026 | 138.96 | 142.74 | 138.96 | 142.74 | 142.74 | 3.99% | - |
| Feb 4, 2026 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | -0.64% | - |
| Feb 3, 2026 | 146.16 | 146.16 | 138.14 | 138.14 | 138.14 | -6.08% | - |
| Feb 2, 2026 | 143.02 | 147.08 | 143.02 | 147.08 | 147.08 | 0.38% | - |
| 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% | - |