Arion banki hf. (ICE:ARION)
Iceland flag Iceland · Delayed Price · Currency is ISK
179.00
+1.00 (0.56%)
At close: Oct 8, 2025

Arion banki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025178.50179.00178.00178.00178.00-0.56%1,728,890
Oct 6, 2025179.00180.00178.50179.00179.000.28%1,567,763
Oct 3, 2025178.00178.50177.50178.50178.50-1,385,679
Oct 2, 2025179.00179.00177.50178.50178.500.56%684,919
Oct 1, 2025178.00179.00177.50177.50177.500.28%954,049
Sep 30, 2025178.50179.00177.00177.00177.00-1.39%1,639,814
Sep 29, 2025180.00180.00179.00179.50179.50-0.55%984,601
Sep 26, 2025179.00180.50179.00180.50180.50-1,103,457
Sep 25, 2025181.00181.00179.50180.50180.50-0.55%981,924
Sep 24, 2025182.00182.00180.00181.50181.500.55%1,164,246
Sep 23, 2025183.00183.00180.50180.50180.50-0.82%643,971
Sep 22, 2025183.25183.25182.00182.00182.00-0.27%299,437
Sep 19, 2025183.50184.00182.50182.50182.50-1.08%1,654,505
Sep 18, 2025183.50184.50183.00184.50184.500.54%1,056,511
Sep 17, 2025185.50185.50182.00183.50183.50-0.54%2,673,645
Sep 16, 2025186.50186.50184.50184.50184.50-0.54%1,857,061
Sep 15, 2025186.50187.50185.50185.50185.50-0.27%2,937,956
Sep 12, 2025183.00186.50183.00186.00186.001.64%4,083,203
Sep 11, 2025182.50183.50182.50183.00183.000.27%2,751,930
Sep 10, 2025178.50182.50178.50182.50182.502.24%5,042,201
Sep 9, 2025178.00179.50177.00178.50178.50-3,170,884
Sep 8, 2025180.00180.00178.50178.50178.50-0.56%3,989,526
Sep 5, 2025178.50180.00178.50179.50179.501.13%4,075,465
Sep 4, 2025177.00179.50176.75177.50177.50-0.28%2,542,863
Sep 3, 2025176.50178.00176.00178.00178.001.14%1,259,028
Sep 2, 2025175.50176.50175.50176.00176.00-1,894,172
Sep 1, 2025174.50176.50174.00176.00176.001.15%1,249,430
Aug 29, 2025173.50174.50172.00174.00174.000.58%2,916,327
Aug 28, 2025174.50175.00172.00173.00173.00-0.86%937,254
Aug 27, 2025174.00175.50173.50174.50174.500.29%1,802,355
Aug 26, 2025176.50177.00174.00174.00174.00-1.42%1,920,024
Aug 25, 2025177.50178.00176.50176.50176.50-0.84%337,012
Aug 22, 2025176.00178.00175.00178.00178.001.14%1,004,415
Aug 21, 2025176.50176.50175.50176.00176.00-0.85%1,015,193
Aug 20, 2025176.50177.50175.50177.50177.501.14%2,147,163
Aug 19, 2025177.00177.00174.50175.50175.50-1.40%7,370,604
Aug 18, 2025178.00178.00177.50178.00178.00-248,543
Aug 15, 2025178.00178.00177.00178.00178.00-0.28%761,795
Aug 14, 2025179.50179.50178.00178.50178.50-0.56%149,828
Aug 13, 2025179.00179.50178.50179.50179.500.56%1,516,710
Aug 12, 2025179.50181.50178.50178.50178.50-0.28%1,820,355
Aug 11, 2025176.50179.00175.50179.00179.001.42%572,634
Aug 8, 2025175.00177.00174.00176.50176.500.86%1,204,629
Aug 7, 2025173.50175.00172.50175.00175.000.29%1,349,825
Aug 6, 2025173.50174.50173.50174.50174.50-1,105,205
Aug 5, 2025176.50176.50174.00174.50174.50-0.29%2,443,145
Aug 1, 2025177.00178.00175.00175.00175.00-1.69%512,955
Jul 31, 2025179.00179.50176.50178.00178.000.85%3,247,239
Jul 30, 2025178.50179.00176.50176.50176.50-1.40%1,103,228
Jul 29, 2025177.00179.00169.00179.00179.001.13%2,936,935