Intercontinental Exchange, Inc. (VIE:ICEI)
Austria · Delayed Price · Currency is EUR 134.66
-0.46 (-0.34%)
At close: Dec 4, 2025
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 134.56 | 134.90 | 134.56 | 134.66 | 134.66 | -0.34% | - |
| Dec 3, 2025 | 133.86 | 135.12 | 133.72 | 135.12 | 135.12 | 0.58% | - |
| Dec 2, 2025 | 135.04 | 135.28 | 134.34 | 134.34 | 134.34 | -0.71% | - |
| Dec 1, 2025 | 135.20 | 135.30 | 134.72 | 135.30 | 135.30 | -0.76% | - |
| Nov 28, 2025 | 135.70 | 136.34 | 135.04 | 136.34 | 136.34 | 0.74% | - |
| Nov 27, 2025 | 134.94 | 135.34 | 134.94 | 135.34 | 135.34 | 0.39% | - |
| Nov 26, 2025 | 135.12 | 135.12 | 134.58 | 134.82 | 134.82 | 0.12% | - |
| Nov 25, 2025 | 132.70 | 134.66 | 132.38 | 134.66 | 134.66 | 0.84% | - |
| Nov 24, 2025 | 133.66 | 133.94 | 133.28 | 133.54 | 133.54 | -0.49% | - |
| Nov 21, 2025 | 131.56 | 134.20 | 131.54 | 134.20 | 134.20 | 2.07% | - |
| Nov 20, 2025 | 133.80 | 133.80 | 131.48 | 131.48 | 131.48 | -0.56% | - |
| Nov 19, 2025 | 131.96 | 132.74 | 131.82 | 132.22 | 132.22 | 0.12% | - |
| Nov 18, 2025 | 129.16 | 132.06 | 129.16 | 132.06 | 132.06 | 1.46% | - |
| Nov 17, 2025 | 131.88 | 131.88 | 130.16 | 130.16 | 130.16 | -0.34% | - |
| Nov 14, 2025 | 131.00 | 131.92 | 130.60 | 130.60 | 130.60 | -0.85% | - |
| Nov 13, 2025 | 132.74 | 132.74 | 131.52 | 131.72 | 131.72 | 0.23% | - |
| Nov 12, 2025 | 132.02 | 132.18 | 131.42 | 131.42 | 131.42 | 0.78% | - |
| Nov 11, 2025 | 129.32 | 130.40 | 129.32 | 130.40 | 130.40 | 1.46% | - |
| Nov 10, 2025 | 128.62 | 128.62 | 128.18 | 128.52 | 128.52 | 0.75% | - |
| Nov 7, 2025 | 128.16 | 128.32 | 127.38 | 127.56 | 127.56 | 0.55% | - |
| Nov 6, 2025 | 126.70 | 127.30 | 126.70 | 126.86 | 126.86 | -1.90% | - |
| Nov 5, 2025 | 127.66 | 129.32 | 127.66 | 129.32 | 129.32 | 1.32% | - |
| Nov 4, 2025 | 125.16 | 127.64 | 125.16 | 127.64 | 127.64 | 1.00% | - |
| Nov 3, 2025 | 126.86 | 128.04 | 126.38 | 126.38 | 126.38 | -0.47% | - |
| Oct 31, 2025 | 128.12 | 129.00 | 126.98 | 126.98 | 126.98 | -2.38% | 56 |
| Oct 30, 2025 | 130.70 | 130.70 | 127.38 | 130.08 | 130.08 | -1.28% | 48 |
| Oct 29, 2025 | 135.58 | 135.58 | 131.76 | 131.76 | 131.76 | -3.60% | - |
| Oct 28, 2025 | 137.26 | 137.42 | 136.68 | 136.68 | 136.68 | -0.36% | - |
| Oct 27, 2025 | 136.74 | 137.18 | 135.98 | 137.18 | 137.18 | 0.94% | - |
| Oct 24, 2025 | 135.90 | 135.98 | 135.90 | 135.90 | 135.90 | 1.04% | - |
| Oct 23, 2025 | 135.52 | 136.32 | 134.50 | 134.50 | 134.50 | -0.43% | - |
| Oct 22, 2025 | 135.20 | 135.48 | 135.08 | 135.08 | 135.08 | 0.39% | - |
| Oct 21, 2025 | 133.66 | 134.56 | 133.62 | 134.56 | 134.56 | 1.82% | - |
| Oct 20, 2025 | 131.80 | 132.66 | 131.80 | 132.16 | 132.16 | 0.32% | - |
| Oct 17, 2025 | 130.28 | 131.74 | 129.88 | 131.74 | 131.74 | -0.89% | - |
| Oct 16, 2025 | 135.52 | 135.86 | 132.92 | 132.92 | 132.92 | -1.61% | - |
| Oct 15, 2025 | 136.44 | 136.98 | 135.10 | 135.10 | 135.10 | -1.16% | - |
| Oct 14, 2025 | 136.94 | 137.68 | 136.68 | 136.68 | 136.68 | -0.28% | - |
| Oct 13, 2025 | 136.72 | 138.56 | 136.68 | 137.06 | 137.06 | 0.40% | - |
| Oct 10, 2025 | 137.90 | 137.90 | 136.52 | 136.52 | 136.52 | -0.99% | - |
| Oct 9, 2025 | 137.26 | 137.88 | 137.26 | 137.88 | 137.88 | 1.28% | - |
| Oct 8, 2025 | 139.50 | 140.98 | 136.14 | 136.14 | 136.14 | -1.40% | - |
| Oct 7, 2025 | 135.90 | 141.12 | 135.90 | 138.08 | 138.08 | 1.72% | 70 |
| Oct 6, 2025 | 139.44 | 139.76 | 135.74 | 135.74 | 135.74 | -1.41% | - |
| Oct 3, 2025 | 137.68 | 137.68 | 136.92 | 137.68 | 137.68 | -0.33% | - |
| Oct 2, 2025 | 138.64 | 139.22 | 138.08 | 138.14 | 138.14 | -1.22% | - |
| Oct 1, 2025 | 142.04 | 143.06 | 139.84 | 139.84 | 139.84 | -2.59% | - |
| Sep 30, 2025 | 142.88 | 143.56 | 142.64 | 143.56 | 143.56 | -0.06% | - |
| Sep 29, 2025 | 143.56 | 144.24 | 143.20 | 143.64 | 143.64 | -0.36% | - |
| Sep 26, 2025 | 143.60 | 144.16 | 143.38 | 144.16 | 144.16 | 0.83% | - |