Intercontinental Exchange, Inc. (BIT:1ICE)
Italy
· Delayed Price · Currency is EUR 134.90
+1.40 (1.05%)
At close: Apr 27, 2026
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.67% | - |
| Apr 27, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 1.05% | - |
| Apr 24, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -0.45% | - |
| Apr 23, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | -1.22% | - |
| Apr 22, 2026 | 138.00 | 138.00 | 137.35 | 135.75 | 135.75 | - | 10 |
| Apr 21, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | -0.69% | - |
| Apr 20, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | 0.18% | - |
| Apr 17, 2026 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | -1.73% | - |
| Apr 16, 2026 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | -0.57% | - |
| Apr 15, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 0.83% | - |
| Apr 14, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -0.18% | - |
| Apr 13, 2026 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | 2.36% | - |
| Apr 10, 2026 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | -4.47% | - |
| Apr 9, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | -0.73% | - |
| Apr 8, 2026 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | -0.73% | - |
| Apr 7, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.61% | - |
| Apr 2, 2026 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | 4.11% | - |
| Apr 1, 2026 | 133.70 | 133.70 | 133.70 | 136.12 | 136.12 | -0.60% | 16 |
| Mar 31, 2026 | 135.42 | 135.42 | 135.42 | 136.94 | 136.94 | 0.01% | 1 |
| Mar 30, 2026 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | 1.98% | - |
| Mar 27, 2026 | 134.26 | 134.26 | 134.26 | 134.26 | 134.26 | -0.52% | - |
| Mar 26, 2026 | 136.24 | 136.24 | 135.86 | 134.96 | 134.96 | 0.63% | 5 |
| Mar 25, 2026 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | -0.74% | - |
| Mar 24, 2026 | 134.20 | 134.20 | 134.20 | 135.12 | 135.12 | -0.76% | 3 |
| Mar 23, 2026 | 136.16 | 136.16 | 136.16 | 136.16 | 136.16 | -0.74% | - |
| Mar 20, 2026 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | 0.06% | - |
| Mar 19, 2026 | 138.64 | 138.64 | 138.64 | 137.10 | 137.10 | -0.46% | 3 |
| Mar 18, 2026 | 142.14 | 142.14 | 142.14 | 137.74 | 137.74 | -3.87% | 3 |
| Mar 17, 2026 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | 1.55% | - |
| Mar 16, 2026 | 132.38 | 132.38 | 132.38 | 141.10 | 141.10 | -0.95% | 1 |
| Mar 13, 2026 | 139.48 | 139.48 | 139.48 | 142.46 | 142.46 | 3.43% | 4 |
| Mar 12, 2026 | 137.74 | 137.74 | 137.74 | 137.74 | 137.74 | 2.33% | - |
| Mar 11, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -2.84% | - |
| Mar 10, 2026 | 138.54 | 138.54 | 138.54 | 138.54 | 138.54 | -2.68% | - |
| Mar 9, 2026 | 141.90 | 141.90 | 141.90 | 142.36 | 142.36 | -1.02% | 8 |
| Mar 6, 2026 | 143.82 | 143.82 | 143.82 | 143.82 | 143.82 | 0.78% | - |
| 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 |