Intercontinental Exchange, Inc. (BIT:1ICE)
Italy
· Delayed Price · Currency is EUR 134.68
-0.26 (-0.19%)
At close: Dec 4, 2025
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | 1.28% | - |
| Oct 8, 2025 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | -1.42% | - |
| Oct 7, 2025 | 137.54 | 137.54 | 137.54 | 138.18 | 138.18 | 1.78% | 15 |
| Oct 6, 2025 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | -0.98% | - |
| Oct 3, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | -0.80% | - |
| Oct 2, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -1.26% | - |
| Oct 1, 2025 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | -2.52% | - |
| Sep 30, 2025 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | - | - |
| Sep 29, 2025 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | -0.40% | - |
| Sep 26, 2025 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | 0.80% | - |
| Sep 25, 2025 | 144.70 | 144.70 | 144.70 | 143.02 | 143.02 | 0.03% | 1 |
| Sep 24, 2025 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | -0.17% | - |
| Sep 23, 2025 | 143.22 | 143.22 | 143.22 | 143.22 | 143.22 | -0.18% | - |
| Sep 22, 2025 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | -0.64% | - |
| Sep 19, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -1.38% | - |
| Sep 18, 2025 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | 0.76% | - |
| Sep 17, 2025 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | 0.30% | - |
| Sep 16, 2025 | 144.88 | 144.88 | 144.88 | 144.88 | 144.88 | -2.56% | - |
| Sep 15, 2025 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - | - |
| Sep 12, 2025 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | -0.46% | - |
| Sep 11, 2025 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | 1.92% | - |
| Sep 10, 2025 | 146.54 | 146.54 | 146.54 | 146.54 | 146.54 | -1.25% | - |
| Sep 9, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 0.68% | - |
| Sep 8, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -0.67% | - |
| Sep 5, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -1.28% | - |
| Sep 4, 2025 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | 0.49% | - |
| Sep 3, 2025 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | -0.16% | - |
| Sep 2, 2025 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | -0.86% | - |
| Sep 1, 2025 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | - | - |
| Aug 29, 2025 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | -0.15% | - |
| Aug 28, 2025 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | -1.75% | - |
| Aug 27, 2025 | 154.04 | 154.04 | 154.04 | 154.04 | 154.04 | 0.85% | - |
| Aug 26, 2025 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | -0.88% | - |
| Aug 25, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 0.22% | - |
| Aug 22, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | -0.50% | - |
| Aug 21, 2025 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | -0.03% | - |
| Aug 20, 2025 | 154.58 | 154.58 | 154.58 | 154.58 | 154.58 | 1.30% | - |
| Aug 19, 2025 | 151.20 | 151.20 | 151.20 | 152.60 | 152.60 | -0.88% | 5 |
| Aug 18, 2025 | 153.96 | 153.96 | 153.96 | 153.96 | 153.96 | -1.70% | - |
| Aug 14, 2025 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | 1.50% | - |
| Aug 13, 2025 | 155.76 | 155.76 | 155.76 | 154.30 | 154.30 | -1.32% | 10 |
| Aug 12, 2025 | 157.50 | 157.50 | 157.50 | 156.36 | 156.36 | -2.92% | 15 |
| Aug 11, 2025 | 161.06 | 161.06 | 161.06 | 161.06 | 161.06 | 0.07% | - |
| Aug 8, 2025 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | -0.43% | - |
| Aug 7, 2025 | 161.64 | 161.64 | 161.64 | 161.64 | 161.64 | -0.07% | - |
| Aug 6, 2025 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | -0.01% | - |
| Aug 5, 2025 | 161.78 | 161.78 | 161.78 | 161.78 | 161.78 | 0.36% | - |
| Aug 4, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 1.51% | - |
| Aug 1, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -2.19% | - |
| Jul 31, 2025 | 162.36 | 162.36 | 162.36 | 162.36 | 162.36 | 0.14% | - |
| Jul 30, 2025 | 162.14 | 162.14 | 162.14 | 162.14 | 162.14 | 1.55% | - |
| Jul 29, 2025 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | 1.20% | - |
| Jul 28, 2025 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | 0.42% | - |
| Jul 25, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 1.21% | - |
| Jul 24, 2025 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | 0.69% | - |
| Jul 23, 2025 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | 0.18% | - |
| Jul 22, 2025 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | -0.89% | - |
| Jul 21, 2025 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | -0.26% | - |
| Jul 18, 2025 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | -0.22% | - |