Arion banki hf. (ICE:ARION)
Iceland · Delayed Price · Currency is ISK 178.00
+2.00 (1.14%)
At close: Sep 3, 2025
Arion banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 177.00 | 179.50 | 176.75 | 177.50 | 177.50 | -0.28% | 2,542,863 |
| Sep 3, 2025 | 176.50 | 178.00 | 176.00 | 178.00 | 178.00 | 1.14% | 1,259,028 |
| Sep 2, 2025 | 175.50 | 176.50 | 175.50 | 176.00 | 176.00 | - | 1,894,172 |
| Sep 1, 2025 | 174.50 | 176.50 | 174.00 | 176.00 | 176.00 | 1.15% | 1,249,430 |
| Aug 29, 2025 | 173.50 | 174.50 | 172.00 | 174.00 | 174.00 | 0.58% | 2,916,327 |
| Aug 28, 2025 | 174.50 | 175.00 | 172.00 | 173.00 | 173.00 | -0.86% | 937,254 |
| Aug 27, 2025 | 174.00 | 175.50 | 173.50 | 174.50 | 174.50 | 0.29% | 1,802,355 |
| Aug 26, 2025 | 176.50 | 177.00 | 174.00 | 174.00 | 174.00 | -1.42% | 1,920,024 |
| Aug 25, 2025 | 177.50 | 178.00 | 176.50 | 176.50 | 176.50 | -0.84% | 337,012 |
| Aug 22, 2025 | 176.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1.14% | 1,004,415 |
| Aug 21, 2025 | 176.50 | 176.50 | 175.50 | 176.00 | 176.00 | -0.85% | 1,015,193 |
| Aug 20, 2025 | 176.50 | 177.50 | 175.50 | 177.50 | 177.50 | 1.14% | 2,147,163 |
| Aug 19, 2025 | 177.00 | 177.00 | 174.50 | 175.50 | 175.50 | -1.40% | 7,370,604 |
| Aug 18, 2025 | 178.00 | 178.00 | 177.50 | 178.00 | 178.00 | - | 248,543 |
| Aug 15, 2025 | 178.00 | 178.00 | 177.00 | 178.00 | 178.00 | -0.28% | 761,795 |
| Aug 14, 2025 | 179.50 | 179.50 | 178.00 | 178.50 | 178.50 | -0.56% | 149,828 |
| Aug 13, 2025 | 179.00 | 179.50 | 178.50 | 179.50 | 179.50 | 0.56% | 1,516,710 |
| Aug 12, 2025 | 179.50 | 181.50 | 178.50 | 178.50 | 178.50 | -0.28% | 1,820,355 |
| Aug 11, 2025 | 176.50 | 179.00 | 175.50 | 179.00 | 179.00 | 1.42% | 572,634 |
| Aug 8, 2025 | 175.00 | 177.00 | 174.00 | 176.50 | 176.50 | 0.86% | 1,204,629 |
| Aug 7, 2025 | 173.50 | 175.00 | 172.50 | 175.00 | 175.00 | 0.29% | 1,349,825 |
| Aug 6, 2025 | 173.50 | 174.50 | 173.50 | 174.50 | 174.50 | - | 1,105,205 |
| Aug 5, 2025 | 176.50 | 176.50 | 174.00 | 174.50 | 174.50 | -0.29% | 2,443,145 |
| Aug 1, 2025 | 177.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.69% | 512,955 |
| Jul 31, 2025 | 179.00 | 179.50 | 176.50 | 178.00 | 178.00 | 0.85% | 3,247,239 |
| Jul 30, 2025 | 178.50 | 179.00 | 176.50 | 176.50 | 176.50 | -1.40% | 1,103,228 |
| Jul 29, 2025 | 177.00 | 179.00 | 169.00 | 179.00 | 179.00 | 1.13% | 2,936,935 |
| Jul 28, 2025 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | 0.85% | 3,226,285 |
| Jul 25, 2025 | 175.00 | 175.50 | 174.50 | 175.50 | 175.50 | 0.86% | 110,696 |
| Jul 24, 2025 | 174.00 | 174.50 | 173.50 | 174.00 | 174.00 | -0.29% | 192,609 |
| Jul 23, 2025 | 174.00 | 175.00 | 173.50 | 174.50 | 174.50 | -0.29% | 723,417 |
| Jul 22, 2025 | 174.50 | 175.00 | 174.00 | 175.00 | 175.00 | 0.57% | 166,573 |
| Jul 21, 2025 | 174.50 | 178.00 | 173.50 | 174.00 | 174.00 | -0.57% | 2,083,146 |
| Jul 18, 2025 | 175.00 | 175.00 | 173.50 | 175.00 | 175.00 | 0.29% | 267,986 |
| Jul 17, 2025 | 173.50 | 174.50 | 173.50 | 174.50 | 174.50 | 0.87% | 1,189,275 |
| Jul 16, 2025 | 175.00 | 175.50 | 172.50 | 173.00 | 173.00 | 1.47% | 4,696,578 |
| Jul 15, 2025 | 172.00 | 172.00 | 170.00 | 170.50 | 170.50 | -0.29% | 425,480 |
| Jul 14, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 20,846 |
| Jul 11, 2025 | 172.50 | 173.00 | 171.00 | 171.00 | 171.00 | -0.87% | 731,162 |
| Jul 10, 2025 | 173.50 | 174.00 | 172.50 | 172.50 | 172.50 | -0.86% | 1,504,625 |
| Jul 9, 2025 | 174.50 | 175.50 | 173.50 | 174.00 | 174.00 | -0.29% | 2,063,784 |
| Jul 8, 2025 | 175.00 | 176.00 | 174.50 | 174.50 | 174.50 | -0.29% | 1,027,126 |
| Jul 7, 2025 | 179.00 | 179.00 | 174.50 | 175.00 | 175.00 | 0.29% | 4,396,531 |
| Jul 4, 2025 | 172.50 | 174.50 | 171.00 | 174.50 | 174.50 | 1.45% | 2,394,905 |
| Jul 3, 2025 | 169.50 | 173.00 | 169.00 | 172.00 | 172.00 | 1.47% | 3,570,063 |
| Jul 2, 2025 | 168.50 | 169.50 | 167.50 | 169.50 | 169.50 | 0.89% | 2,736,151 |
| Jul 1, 2025 | 167.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1.20% | 2,100,280 |
| Jun 30, 2025 | 164.50 | 166.00 | 164.00 | 166.00 | 166.00 | 0.91% | 1,868,973 |
| Jun 27, 2025 | 165.00 | 165.50 | 164.50 | 164.50 | 164.50 | -0.30% | 1,327,695 |
| Jun 26, 2025 | 165.50 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 1,213,298 |