Arion banki hf. (ICE:ARION)
Iceland · Delayed Price · Currency is ISK 192.00
-1.50 (-0.78%)
At close: Aug 4, 2026
Arion banki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 192.00 | 193.00 | 191.50 | 192.00 | 192.00 | -0.78% | 556,279 |
| Jul 31, 2026 | 194.00 | 194.00 | 192.00 | 193.50 | 193.50 | -0.26% | 1,931,218 |
| Jul 30, 2026 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | -0.77% | 1,846,433 |
| Jul 29, 2026 | 196.00 | 196.50 | 195.50 | 195.50 | 195.50 | -0.76% | 1,380,674 |
| Jul 28, 2026 | 196.50 | 197.00 | 195.50 | 197.00 | 197.00 | -0.25% | 621,429 |
| Jul 27, 2026 | 194.00 | 197.50 | 194.00 | 197.50 | 197.50 | 1.28% | 1,993,548 |
| Jul 24, 2026 | 193.00 | 195.50 | 192.50 | 195.00 | 195.00 | 0.52% | 1,357,680 |
| Jul 23, 2026 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | -0.77% | 2,832,813 |
| Jul 22, 2026 | 194.00 | 195.50 | 194.00 | 195.50 | 195.50 | 0.77% | 2,479,482 |
| Jul 21, 2026 | 193.50 | 194.00 | 192.50 | 194.00 | 194.00 | - | 1,845,426 |
| Jul 20, 2026 | 191.50 | 194.00 | 190.00 | 194.00 | 194.00 | 2.11% | 5,703,775 |
| Jul 17, 2026 | 187.00 | 191.00 | 186.00 | 190.00 | 190.00 | 1.60% | 14,937,457 |
| Jul 16, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 1.63% | 605,349 |
| Jul 15, 2026 | 185.50 | 185.50 | 184.00 | 184.00 | 184.00 | -1.08% | 823,478 |
| Jul 14, 2026 | 184.00 | 186.00 | 184.00 | 186.00 | 186.00 | 0.81% | 922,122 |
| Jul 13, 2026 | 185.50 | 185.50 | 184.50 | 184.50 | 184.50 | -0.54% | 345,925 |
| Jul 10, 2026 | 185.50 | 186.00 | 184.00 | 185.50 | 185.50 | - | 973,104 |
| Jul 9, 2026 | 184.00 | 185.50 | 183.50 | 185.50 | 185.50 | 0.54% | 1,179,602 |
| Jul 8, 2026 | 184.50 | 184.50 | 183.50 | 184.50 | 184.50 | -0.54% | 2,315,207 |
| Jul 7, 2026 | 187.50 | 187.50 | 185.00 | 185.50 | 185.50 | -1.33% | 1,412,506 |
| Jul 6, 2026 | 189.00 | 189.00 | 187.50 | 188.00 | 188.00 | - | 1,262,350 |
| Jul 3, 2026 | 188.00 | 189.00 | 187.50 | 188.00 | 188.00 | -1.05% | 2,927,577 |
| Jul 2, 2026 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | - | 528,795 |
| Jul 1, 2026 | 190.00 | 190.50 | 189.00 | 190.00 | 190.00 | 0.26% | 1,817,301 |
| Jun 30, 2026 | 190.00 | 191.00 | 189.50 | 189.50 | 189.50 | -0.26% | 3,749,384 |
| Jun 29, 2026 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | -0.78% | 921,577 |
| Jun 26, 2026 | 191.50 | 191.50 | 190.00 | 191.50 | 191.50 | - | 1,535,629 |
| Jun 25, 2026 | 190.50 | 193.00 | 190.00 | 191.50 | 191.50 | 0.52% | 1,218,600 |
| Jun 24, 2026 | 191.50 | 193.00 | 190.50 | 190.50 | 190.50 | -0.26% | 1,269,258 |
| Jun 23, 2026 | 192.50 | 192.50 | 191.00 | 191.00 | 191.00 | -0.78% | 2,201,023 |
| Jun 22, 2026 | 192.50 | 194.00 | 192.50 | 192.50 | 192.50 | 0.52% | 1,837,935 |
| Jun 19, 2026 | 192.00 | 193.50 | 191.50 | 191.50 | 191.50 | -1.29% | 2,615,197 |
| Jun 18, 2026 | 194.00 | 194.00 | 192.50 | 194.00 | 194.00 | - | 1,410,603 |
| Jun 16, 2026 | 192.50 | 194.00 | 192.50 | 194.00 | 194.00 | 0.26% | 884,700 |
| Jun 15, 2026 | 192.50 | 193.50 | 192.00 | 193.50 | 193.50 | 1.57% | 1,975,750 |
| Jun 12, 2026 | 192.00 | 192.50 | 190.50 | 190.50 | 190.50 | 0.53% | 1,890,893 |
| Jun 11, 2026 | 191.00 | 191.00 | 189.50 | 189.50 | 189.50 | -0.26% | 949,914 |
| Jun 10, 2026 | 192.50 | 192.50 | 190.00 | 190.00 | 190.00 | -1.30% | 2,362,275 |
| Jun 9, 2026 | 194.00 | 194.00 | 190.00 | 192.50 | 192.50 | - | 1,413,860 |
| Jun 8, 2026 | 194.50 | 194.50 | 192.50 | 192.50 | 192.50 | -1.28% | 1,605,846 |
| Jun 5, 2026 | 196.00 | 196.00 | 194.50 | 195.00 | 195.00 | -0.51% | 1,329,626 |
| Jun 4, 2026 | 193.00 | 196.50 | 193.00 | 196.00 | 196.00 | 1.29% | 2,164,998 |
| Jun 3, 2026 | 194.00 | 194.50 | 190.00 | 193.50 | 193.50 | -0.26% | 762,464 |
| Jun 2, 2026 | 195.00 | 195.00 | 193.75 | 194.00 | 194.00 | - | 4,435,881 |
| Jun 1, 2026 | 189.50 | 194.50 | 189.50 | 194.00 | 194.00 | -2.02% | 4,339,822 |
| May 29, 2026 | 197.00 | 198.50 | 197.00 | 198.00 | 198.00 | -0.50% | 6,398,374 |
| May 28, 2026 | 197.50 | 199.00 | 197.00 | 199.00 | 199.00 | - | 1,575,382 |
| May 27, 2026 | 201.00 | 201.00 | 198.50 | 199.00 | 199.00 | -0.50% | 2,396,704 |
| May 26, 2026 | 198.50 | 202.00 | 198.50 | 200.00 | 200.00 | 1.27% | 4,378,791 |
| May 22, 2026 | 197.00 | 197.50 | 196.50 | 197.50 | 197.50 | 0.51% | 1,116,231 |