Arion banki hf. (ICE:ARION)
Iceland flag Iceland · Delayed Price · Currency is ISK
180.50
-0.50 (-0.28%)
At close: Oct 27, 2025

Arion banki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025180.00180.50180.00180.50180.50-0.28%634,477
Oct 24, 2025181.50181.50180.00181.00181.00-1,305,762
Oct 23, 2025181.50181.50179.50181.00181.000.56%841,442
Oct 22, 2025183.00183.00180.00180.00180.00-1.64%420,244
Oct 21, 2025182.00183.00182.00183.00183.000.55%1,131,274
Oct 20, 2025184.00184.50182.00182.00182.00-0.82%243,594
Oct 17, 2025183.50183.50180.50183.50183.50-0.27%1,574,726
Oct 16, 2025185.00185.00183.50184.00184.00-925,687
Oct 15, 2025184.00187.00184.00184.00184.000.27%3,071,705
Oct 14, 2025178.00186.00175.50183.50183.503.09%4,784,357
Oct 13, 2025179.00179.50178.00178.00178.00-0.56%406,659
Oct 10, 2025179.50179.50178.50179.00179.00-1,329,297
Oct 9, 2025178.50179.50178.50179.00179.00-978,329
Oct 8, 2025178.50179.00178.00179.00179.000.56%759,409
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