Arion banki hf. (ICE:ARION)
Iceland · Delayed Price · Currency is ISK 198.25
-0.25 (-0.13%)
At close: Feb 18, 2026
Arion banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 198.50 | 198.50 | 198.00 | 198.25 | 198.25 | -0.13% | 1,113,531 |
| Feb 17, 2026 | 198.50 | 199.50 | 198.00 | 198.50 | 198.50 | 0.76% | 2,092,575 |
| Feb 16, 2026 | 198.50 | 198.50 | 197.00 | 197.00 | 197.00 | - | 1,309,439 |
| Feb 13, 2026 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | -0.88% | 1,726,395 |
| Feb 12, 2026 | 198.00 | 199.50 | 196.50 | 198.75 | 198.75 | -0.38% | 1,952,041 |
| Feb 11, 2026 | 200.00 | 200.00 | 198.00 | 199.50 | 199.50 | -0.25% | 1,190,080 |
| Feb 10, 2026 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | -0.50% | 963,868 |
| Feb 9, 2026 | 200.00 | 201.00 | 199.00 | 201.00 | 201.00 | - | 1,026,249 |
| Feb 6, 2026 | 200.00 | 201.00 | 199.00 | 201.00 | 201.00 | 1.01% | 2,270,852 |
| Feb 5, 2026 | 201.00 | 201.00 | 199.00 | 199.00 | 199.00 | - | 3,283,109 |
| Feb 4, 2026 | 201.00 | 203.00 | 199.00 | 199.00 | 199.00 | -0.25% | 6,134,628 |
| Feb 3, 2026 | 198.50 | 200.00 | 198.50 | 199.50 | 199.50 | -0.25% | 2,392,716 |
| Feb 2, 2026 | 201.00 | 201.00 | 198.50 | 200.00 | 200.00 | - | 561,726 |
| Jan 30, 2026 | 198.00 | 201.00 | 198.00 | 200.00 | 200.00 | 1.27% | 4,438,359 |
| Jan 29, 2026 | 199.00 | 200.00 | 197.50 | 197.50 | 197.50 | -1.00% | 2,538,218 |
| Jan 28, 2026 | 196.00 | 199.50 | 196.00 | 199.50 | 199.50 | 1.79% | 3,717,279 |
| Jan 27, 2026 | 197.50 | 198.00 | 196.00 | 196.00 | 196.00 | -0.76% | 1,077,913 |
| Jan 26, 2026 | 198.00 | 199.00 | 197.00 | 197.50 | 197.50 | -0.50% | 2,604,947 |
| Jan 23, 2026 | 200.00 | 202.00 | 198.00 | 198.50 | 198.50 | -0.50% | 1,915,721 |
| Jan 22, 2026 | 201.00 | 201.00 | 199.50 | 199.50 | 199.50 | -0.25% | 1,098,516 |
| Jan 21, 2026 | 200.00 | 202.00 | 199.50 | 200.00 | 200.00 | - | 1,150,555 |
| Jan 20, 2026 | 201.00 | 201.00 | 197.00 | 200.00 | 200.00 | -0.50% | 2,223,303 |
| Jan 19, 2026 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.99% | 1,324,707 |
| Jan 16, 2026 | 206.00 | 207.00 | 203.00 | 203.00 | 203.00 | -0.98% | 3,445,540 |
| Jan 15, 2026 | 202.00 | 206.00 | 202.00 | 205.00 | 205.00 | 1.99% | 6,910,031 |
| Jan 14, 2026 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | 0.50% | 2,304,730 |
| Jan 13, 2026 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | -2.44% | 1,136,001 |
| Jan 12, 2026 | 205.00 | 205.00 | 204.00 | 205.00 | 205.00 | 0.49% | 3,268,055 |
| Jan 9, 2026 | 202.00 | 205.00 | 202.00 | 204.00 | 204.00 | 2.00% | 3,468,189 |
| Jan 8, 2026 | 201.00 | 201.00 | 198.50 | 200.00 | 200.00 | -0.50% | 1,925,011 |
| Jan 7, 2026 | 199.00 | 201.00 | 198.00 | 201.00 | 201.00 | 0.75% | 3,946,690 |
| Jan 6, 2026 | 201.00 | 201.00 | 198.00 | 199.50 | 199.50 | -0.75% | 1,597,797 |
| Jan 5, 2026 | 203.00 | 203.00 | 200.00 | 201.00 | 201.00 | -0.99% | 498,318 |
| Jan 2, 2026 | 201.00 | 204.00 | 200.00 | 203.00 | 203.00 | 0.50% | 1,453,718 |
| Dec 30, 2025 | 200.00 | 202.00 | 199.50 | 202.00 | 202.00 | 1.51% | 1,033,901 |
| Dec 29, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | 1.40% | 1,519,421 |
| Dec 23, 2025 | 193.25 | 196.50 | 193.00 | 196.25 | 196.25 | 1.42% | 2,179,247 |
| Dec 22, 2025 | 192.50 | 193.50 | 191.50 | 193.50 | 193.50 | 0.52% | 2,837,680 |
| Dec 19, 2025 | 193.50 | 194.00 | 192.50 | 192.50 | 192.50 | -0.77% | 4,267,446 |
| Dec 18, 2025 | 193.50 | 195.50 | 192.50 | 194.00 | 194.00 | 1.04% | 2,494,329 |
| Dec 17, 2025 | 192.00 | 192.00 | 190.50 | 192.00 | 192.00 | 0.52% | 3,285,148 |
| Dec 16, 2025 | 191.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | 7,054,960 |
| Dec 15, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -0.52% | 1,494,221 |
| Dec 12, 2025 | 190.00 | 191.50 | 190.00 | 191.00 | 191.00 | 1.06% | 2,849,679 |
| Dec 11, 2025 | 189.00 | 190.50 | 188.50 | 189.00 | 189.00 | - | 2,202,022 |
| Dec 10, 2025 | 189.00 | 192.50 | 186.50 | 189.00 | 189.00 | - | 3,289,132 |
| Dec 9, 2025 | 189.00 | 190.50 | 188.00 | 189.00 | 189.00 | - | 3,372,115 |
| Dec 8, 2025 | 189.00 | 189.50 | 188.50 | 189.00 | 189.00 | 0.27% | 6,075,285 |
| Dec 5, 2025 | 186.50 | 188.50 | 186.50 | 188.50 | 188.50 | 1.07% | 7,293,824 |
| Dec 4, 2025 | 183.00 | 186.50 | 183.00 | 186.50 | 186.50 | 1.91% | 4,158,788 |