Arion banki hf. (ICE:ARION)
Iceland · Delayed Price · Currency is ISK 204.00
+4.00 (2.00%)
At close: Jan 9, 2026
Arion banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 180.50 | 184.00 | 180.50 | 183.00 | 183.00 | 1.39% | 3,279,359 |
| Dec 2, 2025 | 179.50 | 180.50 | 179.50 | 180.50 | 180.50 | 0.84% | 2,813,420 |
| Dec 1, 2025 | 179.00 | 180.00 | 178.50 | 179.00 | 179.00 | - | 1,172,486 |
| Nov 28, 2025 | 178.50 | 179.50 | 178.00 | 179.00 | 179.00 | 0.28% | 2,385,513 |
| Nov 27, 2025 | 181.00 | 181.50 | 177.00 | 178.50 | 178.50 | 0.28% | 6,543,614 |
| Nov 26, 2025 | 179.00 | 179.50 | 178.00 | 178.00 | 178.00 | -0.84% | 1,604,136 |
| Nov 25, 2025 | 178.00 | 179.50 | 177.50 | 179.50 | 179.50 | 0.56% | 1,362,630 |
| Nov 24, 2025 | 175.00 | 178.50 | 175.00 | 178.50 | 178.50 | 1.42% | 1,777,285 |
| Nov 21, 2025 | 177.00 | 177.00 | 174.50 | 176.00 | 176.00 | -0.28% | 735,633 |
| Nov 20, 2025 | 178.00 | 179.00 | 175.50 | 176.50 | 176.50 | -0.56% | 2,335,324 |
| Nov 19, 2025 | 178.50 | 179.50 | 177.00 | 177.50 | 177.50 | 1.14% | 2,174,679 |
| Nov 18, 2025 | 178.00 | 178.50 | 175.50 | 175.50 | 175.50 | -2.23% | 2,051,909 |
| Nov 17, 2025 | 177.00 | 180.00 | 177.00 | 179.50 | 179.50 | 1.41% | 1,384,741 |
| Nov 14, 2025 | 176.50 | 178.50 | 175.50 | 177.00 | 177.00 | 0.28% | 4,235,683 |
| Nov 13, 2025 | 175.50 | 177.00 | 173.50 | 176.50 | 176.50 | 1.44% | 1,000,582 |
| Nov 12, 2025 | 175.50 | 175.50 | 173.50 | 174.00 | 174.00 | -1.14% | 1,329,442 |
| Nov 11, 2025 | 176.00 | 176.00 | 174.50 | 176.00 | 176.00 | 1.15% | 656,026 |
| Nov 10, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -1.14% | 2,383,025 |
| Nov 7, 2025 | 176.00 | 176.00 | 174.50 | 176.00 | 176.00 | 0.28% | 1,498,204 |
| Nov 6, 2025 | 172.50 | 176.00 | 172.00 | 175.50 | 175.50 | 1.45% | 1,301,345 |
| Nov 5, 2025 | 173.00 | 173.50 | 172.00 | 173.00 | 173.00 | - | 2,471,280 |
| Nov 4, 2025 | 173.00 | 173.50 | 172.00 | 173.00 | 173.00 | - | 1,838,525 |
| Nov 3, 2025 | 172.50 | 174.50 | 172.50 | 173.00 | 173.00 | -1.70% | 2,148,655 |
| Oct 31, 2025 | 179.00 | 179.00 | 175.50 | 176.00 | 176.00 | -2.22% | 2,613,288 |
| Oct 30, 2025 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | 0.56% | 3,751,457 |
| Oct 29, 2025 | 179.50 | 179.50 | 177.50 | 179.00 | 179.00 | - | 2,152,386 |
| Oct 28, 2025 | 181.00 | 181.00 | 178.25 | 179.00 | 179.00 | -0.83% | 1,471,366 |
| Oct 27, 2025 | 180.00 | 180.50 | 180.00 | 180.50 | 180.50 | -0.28% | 634,477 |