Arion banki hf. (ICE:ARION)
Iceland · Delayed Price · Currency is ISK 177.50
+1.00 (0.57%)
At close: Apr 1, 2026
Arion banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 174.50 | 178.00 | 174.00 | 176.50 | 176.50 | 1.15% | 4,531,998 |
| Mar 30, 2026 | 175.00 | 176.00 | 174.50 | 174.50 | 174.50 | -0.85% | 1,507,354 |
| Mar 27, 2026 | 176.00 | 176.00 | 174.50 | 176.00 | 176.00 | -0.85% | 2,346,296 |
| Mar 26, 2026 | 179.50 | 179.50 | 177.00 | 177.50 | 177.50 | -1.11% | 1,362,013 |
| Mar 25, 2026 | 178.00 | 179.50 | 178.00 | 179.50 | 179.50 | 1.70% | 2,275,000 |
| Mar 24, 2026 | 180.00 | 180.00 | 176.50 | 176.50 | 176.50 | -1.67% | 2,197,556 |
| Mar 23, 2026 | 179.00 | 180.50 | 173.50 | 179.50 | 179.50 | 0.84% | 2,406,493 |
| Mar 20, 2026 | 181.00 | 183.50 | 178.00 | 178.00 | 178.00 | -3.00% | 3,693,267 |
| Mar 19, 2026 | 183.50 | 184.00 | 182.00 | 183.50 | 183.50 | -0.81% | 1,166,451 |
| Mar 18, 2026 | 185.00 | 186.50 | 184.50 | 185.00 | 185.00 | -1.60% | 1,661,580 |
| Mar 17, 2026 | 189.00 | 189.00 | 187.75 | 188.00 | 188.00 | - | 1,220,178 |
| Mar 16, 2026 | 189.00 | 189.50 | 187.50 | 188.00 | 188.00 | -0.79% | 779,386 |
| Mar 13, 2026 | 188.50 | 189.50 | 187.50 | 189.50 | 189.50 | -0.26% | 2,043,525 |
| Mar 12, 2026 | 190.00 | 190.50 | 188.00 | 190.00 | 190.00 | -5.94% | 1,008,544 |
| Mar 11, 2026 | 199.00 | 202.00 | 197.50 | 202.00 | 190.43 | 1.25% | 2,001,936 |
| Mar 10, 2026 | 196.50 | 199.50 | 196.50 | 199.50 | 188.07 | 1.53% | 2,302,559 |
| Mar 9, 2026 | 195.00 | 196.50 | 194.00 | 196.50 | 185.24 | - | 1,291,566 |
| Mar 6, 2026 | 197.50 | 197.50 | 195.50 | 196.50 | 185.24 | - | 4,364,524 |
| Mar 5, 2026 | 195.50 | 197.50 | 195.50 | 196.50 | 185.24 | 0.51% | 2,675,083 |
| Mar 4, 2026 | 194.50 | 197.50 | 194.50 | 195.50 | 184.30 | 0.51% | 1,442,293 |
| Mar 3, 2026 | 199.00 | 199.00 | 194.50 | 194.50 | 183.36 | -1.52% | 4,561,462 |
| Mar 2, 2026 | 199.00 | 199.50 | 197.00 | 197.50 | 186.19 | -1.00% | 2,093,216 |
| Feb 27, 2026 | 202.00 | 202.00 | 199.50 | 199.50 | 188.07 | -1.24% | 2,193,292 |
| Feb 26, 2026 | 199.50 | 202.00 | 198.00 | 202.00 | 190.43 | 0.50% | 2,130,846 |
| Feb 25, 2026 | 198.50 | 201.00 | 198.50 | 201.00 | 189.49 | 1.26% | 2,801,676 |
| Feb 24, 2026 | 198.50 | 200.00 | 198.50 | 198.50 | 187.13 | -0.75% | 1,015,145 |
| Feb 23, 2026 | 199.50 | 201.00 | 198.50 | 200.00 | 188.54 | 0.25% | 1,276,250 |
| Feb 20, 2026 | 197.50 | 199.50 | 196.50 | 199.50 | 188.07 | 1.79% | 1,517,626 |
| Feb 19, 2026 | 198.00 | 198.00 | 196.00 | 196.00 | 184.77 | -1.13% | 1,696,088 |
| Feb 18, 2026 | 198.50 | 198.50 | 198.00 | 198.25 | 186.89 | -0.13% | 1,113,531 |
| Feb 17, 2026 | 198.50 | 199.50 | 198.00 | 198.50 | 187.13 | 0.76% | 2,092,575 |
| Feb 16, 2026 | 198.50 | 198.50 | 197.00 | 197.00 | 185.71 | - | 1,309,439 |
| Feb 13, 2026 | 199.00 | 199.00 | 197.00 | 197.00 | 185.71 | -0.88% | 1,726,395 |
| Feb 12, 2026 | 198.00 | 199.50 | 196.50 | 198.75 | 187.36 | -0.38% | 1,952,041 |
| Feb 11, 2026 | 200.00 | 200.00 | 198.00 | 199.50 | 188.07 | -0.25% | 1,190,080 |
| Feb 10, 2026 | 199.00 | 200.00 | 198.00 | 200.00 | 188.54 | -0.50% | 963,868 |
| Feb 9, 2026 | 200.00 | 201.00 | 199.00 | 201.00 | 189.49 | - | 1,026,249 |
| Feb 6, 2026 | 200.00 | 201.00 | 199.00 | 201.00 | 189.49 | 1.01% | 2,270,852 |
| Feb 5, 2026 | 201.00 | 201.00 | 199.00 | 199.00 | 187.60 | - | 3,283,109 |
| Feb 4, 2026 | 201.00 | 203.00 | 199.00 | 199.00 | 187.60 | -0.25% | 6,134,628 |
| Feb 3, 2026 | 198.50 | 200.00 | 198.50 | 199.50 | 188.07 | -0.25% | 2,392,716 |
| Feb 2, 2026 | 201.00 | 201.00 | 198.50 | 200.00 | 188.54 | - | 561,726 |
| Jan 30, 2026 | 198.00 | 201.00 | 198.00 | 200.00 | 188.54 | 1.27% | 4,438,359 |
| Jan 29, 2026 | 199.00 | 200.00 | 197.50 | 197.50 | 186.19 | -1.00% | 2,538,218 |
| Jan 28, 2026 | 196.00 | 199.50 | 196.00 | 199.50 | 188.07 | 1.79% | 3,717,279 |
| Jan 27, 2026 | 197.50 | 198.00 | 196.00 | 196.00 | 184.77 | -0.76% | 1,077,913 |
| Jan 26, 2026 | 198.00 | 199.00 | 197.00 | 197.50 | 186.19 | -0.50% | 2,604,947 |
| Jan 23, 2026 | 200.00 | 202.00 | 198.00 | 198.50 | 187.13 | -0.50% | 1,915,721 |
| Jan 22, 2026 | 201.00 | 201.00 | 199.50 | 199.50 | 188.07 | -0.25% | 1,098,516 |
| Jan 21, 2026 | 200.00 | 202.00 | 199.50 | 200.00 | 188.54 | - | 1,150,555 |