Arion banki hf. (ICE:ARION)
Iceland · Delayed Price · Currency is ISK 175.00
-3.00 (-1.69%)
At close: Aug 1, 2025
Arion banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | 0.61% | 1,414,345 |
| Jun 24, 2025 | 165.00 | 166.50 | 165.00 | 165.00 | 165.00 | 0.30% | 1,285,242 |
| Jun 23, 2025 | 162.50 | 165.00 | 162.50 | 164.50 | 164.50 | 1.54% | 2,401,024 |
| Jun 20, 2025 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -2.11% | 3,640,251 |
| Jun 19, 2025 | 167.50 | 167.50 | 165.50 | 165.50 | 165.50 | -1.19% | 664,464 |
| Jun 18, 2025 | 166.50 | 167.50 | 166.00 | 167.50 | 167.50 | 0.90% | 932,060 |
| Jun 16, 2025 | 165.00 | 166.50 | 165.00 | 166.00 | 166.00 | -0.30% | 990,221 |
| Jun 13, 2025 | 168.50 | 168.50 | 166.00 | 166.50 | 166.50 | -0.89% | 930,966 |
| Jun 12, 2025 | 169.50 | 170.50 | 168.00 | 168.00 | 168.00 | -0.30% | 4,491,766 |
| Jun 11, 2025 | 168.00 | 170.00 | 167.50 | 168.50 | 168.50 | 0.60% | 539,941 |
| Jun 10, 2025 | 170.50 | 170.50 | 167.50 | 167.50 | 167.50 | -1.18% | 600,797 |
| Jun 6, 2025 | 170.50 | 170.50 | 169.50 | 169.50 | 169.50 | -0.59% | 1,356,413 |
| Jun 5, 2025 | 173.50 | 173.50 | 170.50 | 170.50 | 170.50 | -1.30% | 495,125 |
| Jun 4, 2025 | 171.50 | 173.50 | 171.50 | 172.75 | 172.75 | 1.02% | 725,483 |
| Jun 3, 2025 | 172.00 | 172.00 | 170.50 | 171.00 | 171.00 | -0.87% | 5,192,099 |
| Jun 2, 2025 | 175.00 | 175.50 | 172.50 | 172.50 | 172.50 | -2.27% | 1,112,239 |
| May 30, 2025 | 176.50 | 176.50 | 175.00 | 176.50 | 176.50 | 0.57% | 2,783,859 |
| May 28, 2025 | 178.00 | 179.50 | 175.00 | 175.50 | 175.50 | 1.45% | 5,827,061 |
| May 27, 2025 | 172.50 | 173.00 | 172.00 | 173.00 | 173.00 | 0.29% | 2,763,056 |
| May 26, 2025 | 171.50 | 173.00 | 171.00 | 172.50 | 172.50 | 0.58% | 4,655,465 |
| May 23, 2025 | 171.00 | 174.00 | 170.00 | 171.50 | 171.50 | -0.58% | 4,597,184 |
| May 22, 2025 | 171.00 | 175.00 | 170.50 | 172.50 | 172.50 | 0.29% | 2,426,619 |
| May 21, 2025 | 168.50 | 172.00 | 168.00 | 172.00 | 172.00 | 2.38% | 5,445,808 |