Intercontinental Exchange, Inc. (BIT:1ICE)
Italy
· Delayed Price · Currency is EUR 142.70
+1.58 (1.12%)
At close: Mar 5, 2026
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 1.12% | - |
| Mar 4, 2026 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | -1.22% | - |
| Mar 3, 2026 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | 1.06% | - |
| Mar 2, 2026 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | 1.80% | - |
| Feb 27, 2026 | 138.48 | 138.48 | 138.48 | 138.86 | 138.86 | 1.09% | 32 |
| Feb 26, 2026 | 136.30 | 136.32 | 136.30 | 137.36 | 137.36 | 2.57% | 19 |
| Feb 25, 2026 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | 1.12% | - |
| Feb 24, 2026 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | 1.83% | - |
| Feb 23, 2026 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | -0.23% | - |
| Feb 20, 2026 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | 0.03% | - |
| Feb 19, 2026 | 130.32 | 130.32 | 130.32 | 130.32 | 130.32 | -0.50% | - |
| Feb 18, 2026 | 130.44 | 130.44 | 130.44 | 130.98 | 130.98 | 0.71% | 20 |
| Feb 17, 2026 | 129.02 | 129.02 | 129.02 | 130.06 | 130.06 | -5.37% | 20 |
| Feb 16, 2026 | 134.84 | 134.84 | 134.84 | 137.44 | 137.44 | 7.48% | 20 |
| Feb 13, 2026 | 127.02 | 127.02 | 127.02 | 127.88 | 127.88 | 4.72% | 10 |
| Feb 12, 2026 | 125.72 | 125.72 | 124.10 | 122.12 | 122.12 | -8.67% | 129 |
| Feb 11, 2026 | 139.76 | 139.76 | 139.76 | 133.72 | 133.72 | -5.06% | 35 |
| Feb 10, 2026 | 137.54 | 137.54 | 137.54 | 140.84 | 140.84 | -1.19% | 120 |
| Feb 9, 2026 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | -0.38% | - |
| Feb 6, 2026 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | -0.64% | - |
| Feb 5, 2026 | 141.24 | 146.10 | 141.24 | 144.00 | 144.00 | 3.57% | 57 |
| Feb 4, 2026 | 135.24 | 135.24 | 135.24 | 139.04 | 139.04 | 2.55% | 23 |
| Feb 3, 2026 | 146.66 | 146.66 | 143.32 | 135.58 | 135.58 | -7.18% | 170 |
| Feb 2, 2026 | 148.16 | 148.16 | 147.28 | 146.06 | 146.06 | 0.83% | 2 |
| Jan 30, 2026 | 144.86 | 144.86 | 144.86 | 144.86 | 144.86 | -0.90% | - |
| Jan 29, 2026 | 150.98 | 150.98 | 150.98 | 146.18 | 146.18 | 0.77% | 4 |
| Jan 28, 2026 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | 0.08% | - |
| Jan 27, 2026 | 145.60 | 145.66 | 145.46 | 144.94 | 144.94 | -1.41% | 33 |
| Jan 26, 2026 | 146.76 | 146.76 | 146.76 | 147.02 | 147.02 | -0.19% | 2 |
| Jan 23, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -0.19% | - |
| Jan 22, 2026 | 149.32 | 149.32 | 149.32 | 147.58 | 147.58 | 0.23% | 35 |
| Jan 21, 2026 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | 0.22% | - |
| Jan 20, 2026 | 147.80 | 147.80 | 147.80 | 146.92 | 146.92 | -1.08% | 46 |
| Jan 19, 2026 | 147.32 | 148.08 | 147.32 | 148.52 | 148.52 | -1.32% | 170 |
| Jan 16, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.52% | - |
| Jan 15, 2026 | 150.06 | 150.06 | 148.82 | 149.72 | 149.72 | 2.49% | 134 |
| Jan 14, 2026 | 144.10 | 144.10 | 144.10 | 146.08 | 146.08 | 3.41% | 8 |
| Jan 13, 2026 | 141.26 | 141.26 | 141.26 | 141.26 | 141.26 | -1.66% | - |
| Jan 12, 2026 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | 1.70% | - |
| Jan 9, 2026 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | 0.63% | - |
| Jan 8, 2026 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | -0.26% | - |
| Jan 7, 2026 | 142.68 | 142.68 | 142.68 | 140.72 | 140.72 | -0.71% | 18 |
| Jan 6, 2026 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | 0.87% | - |
| Jan 5, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 2.87% | - |
| Jan 2, 2026 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | -1.92% | - |
| Dec 30, 2025 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | 0.09% | - |
| Dec 29, 2025 | 138.98 | 138.98 | 138.96 | 139.14 | 139.14 | 1.18% | 54 |
| Dec 23, 2025 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | -0.22% | - |
| Dec 22, 2025 | 136.54 | 136.54 | 136.54 | 137.82 | 137.82 | 2.99% | 23 |
| Dec 19, 2025 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | -2.68% | - |
| Dec 18, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0.28% | - |
| Dec 17, 2025 | 137.12 | 137.12 | 137.12 | 137.12 | 137.12 | -2.31% | - |
| Dec 16, 2025 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | 1.05% | - |
| Dec 15, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -0.19% | - |
| Dec 12, 2025 | 138.04 | 138.04 | 138.04 | 139.16 | 139.16 | 0.88% | 7 |
| Dec 11, 2025 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | 1.26% | - |
| Dec 10, 2025 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | -0.21% | - |
| Dec 9, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 1.11% | - |
| Dec 8, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.56% | - |
| Dec 5, 2025 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | 0.80% | - |
| Dec 4, 2025 | 134.68 | 134.68 | 134.68 | 134.68 | 134.68 | -0.19% | - |
| Dec 3, 2025 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | 2.94% | - |
| Dec 2, 2025 | 131.08 | 131.08 | 131.08 | 131.08 | 131.08 | -3.05% | - |
| Dec 1, 2025 | 142.28 | 142.28 | 135.68 | 135.20 | 135.20 | -0.73% | 30 |
| Nov 28, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 0.34% | - |
| Nov 27, 2025 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | 0.65% | - |
| Nov 26, 2025 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | 0.21% | - |
| Nov 25, 2025 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | 1.60% | - |
| Nov 24, 2025 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | -1.28% | - |
| Nov 21, 2025 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | 1.84% | - |
| Nov 20, 2025 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | -0.45% | - |
| Nov 19, 2025 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | -0.08% | - |
| Nov 18, 2025 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | 1.81% | - |
| Nov 17, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -0.60% | - |
| Nov 14, 2025 | 130.58 | 130.58 | 130.58 | 130.88 | 130.88 | -0.77% | 12 |
| Nov 13, 2025 | 131.42 | 131.42 | 131.42 | 131.90 | 131.90 | 0.30% | 50 |
| Nov 12, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0.77% | - |
| Nov 11, 2025 | 130.86 | 130.86 | 130.86 | 130.50 | 130.50 | 2.16% | 8 |
| Nov 10, 2025 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | 0.13% | - |
| Nov 7, 2025 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | 0.55% | - |
| Nov 6, 2025 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | -1.95% | - |
| Nov 5, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 1.19% | - |
| Nov 4, 2025 | 127.94 | 127.94 | 127.94 | 127.88 | 127.88 | 1.36% | 4 |
| Nov 3, 2025 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | 0.21% | - |
| Oct 31, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | -2.46% | - |
| Oct 30, 2025 | 128.64 | 128.64 | 128.64 | 129.08 | 129.08 | -2.08% | 8 |
| Oct 29, 2025 | 131.82 | 131.82 | 131.82 | 131.82 | 131.82 | -3.53% | - |
| Oct 28, 2025 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | -0.34% | - |
| Oct 27, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 0.87% | - |
| Oct 24, 2025 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | 1.16% | - |
| Oct 23, 2025 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | 0.09% | - |
| Oct 22, 2025 | 134.24 | 134.24 | 134.24 | 134.24 | 134.24 | -0.24% | - |
| Oct 21, 2025 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | 1.95% | - |
| Oct 20, 2025 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | 0.26% | - |
| Oct 17, 2025 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | -0.60% | - |
| Oct 16, 2025 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | -2.10% | - |
| Oct 15, 2025 | 136.80 | 136.80 | 136.80 | 135.28 | 135.28 | -1.08% | 7 |
| Oct 14, 2025 | 137.60 | 137.60 | 137.60 | 136.76 | 136.76 | -0.13% | 15 |
| Oct 13, 2025 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | 0.44% | - |
| Oct 10, 2025 | 136.34 | 136.34 | 136.34 | 136.34 | 136.34 | -1.17% | - |