Arion banki hf. (ICE:ARION)
Iceland · Delayed Price · Currency is ISK 172.00
-1.00 (-0.58%)
Nov 6, 2026, 3:30 PM GMT
Arion banki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | -0.58% | 281,158 |
| Nov 5, 2026 | 176.50 | 176.50 | 173.00 | 173.00 | 173.00 | -1.70% | 2,752,873 |
| Nov 4, 2026 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | -1.12% | 2,128,361 |
| Nov 3, 2026 | 179.50 | 179.50 | 177.50 | 178.00 | 178.00 | - | 500,019 |
| Nov 2, 2026 | 178.25 | 179.00 | 177.50 | 178.00 | 178.00 | 0.28% | 1,227,139 |
| Oct 30, 2026 | 179.50 | 179.50 | 177.50 | 177.50 | 177.50 | -0.98% | 2,892,442 |
| Oct 29, 2026 | 181.00 | 181.00 | 178.50 | 179.25 | 179.25 | 0.07% | 8,915,217 |
| Oct 28, 2026 | 180.00 | 180.00 | 178.50 | 179.13 | 179.13 | -0.49% | 1,683,238 |
| Oct 27, 2026 | 180.00 | 180.50 | 179.50 | 180.00 | 180.00 | - | 1,777,730 |
| Oct 26, 2026 | 179.00 | 180.50 | 179.00 | 180.00 | 180.00 | 0.56% | 1,355,566 |
| Oct 23, 2026 | 179.00 | 179.00 | 178.50 | 179.00 | 179.00 | - | 521,069 |
| Oct 22, 2026 | 179.00 | 179.00 | 177.50 | 179.00 | 179.00 | - | 2,043,906 |
| Oct 21, 2026 | 178.00 | 179.50 | 177.00 | 179.00 | 179.00 | 1.42% | 2,752,776 |
| Oct 20, 2026 | 175.50 | 178.00 | 175.50 | 176.50 | 176.50 | 0.86% | 966,209 |
| Oct 19, 2026 | 174.50 | 175.00 | 173.50 | 175.00 | 175.00 | 0.29% | 606,161 |
| Oct 16, 2026 | 173.00 | 174.50 | 172.50 | 174.50 | 174.50 | 0.87% | 1,969,250 |
| Oct 15, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | -0.29% | 470,211 |
| Oct 14, 2026 | 171.50 | 173.50 | 170.00 | 173.50 | 173.50 | 1.17% | 3,488,676 |
| Oct 13, 2026 | 174.50 | 175.50 | 171.50 | 171.50 | 171.50 | -2.56% | 9,754,425 |
| Oct 12, 2026 | 177.00 | 177.50 | 175.50 | 176.00 | 176.00 | -0.28% | 150,787 |
| Oct 9, 2026 | 175.00 | 177.00 | 175.00 | 176.50 | 176.50 | 1.73% | 4,022,432 |
| Oct 8, 2026 | 176.50 | 176.50 | 173.50 | 173.50 | 173.50 | -0.86% | 478,998 |
| Oct 7, 2026 | 175.50 | 176.50 | 175.00 | 175.00 | 175.00 | -0.28% | 2,286,984 |
| Oct 6, 2026 | 175.50 | 175.50 | 174.50 | 175.50 | 175.50 | 0.86% | 1,375,291 |
| Oct 5, 2026 | 174.50 | 175.00 | 174.00 | 174.00 | 174.00 | -0.29% | 265,917 |
| Oct 2, 2026 | 175.00 | 177.00 | 174.00 | 174.50 | 174.50 | 0.58% | 1,736,224 |
| Oct 1, 2026 | 175.00 | 175.00 | 172.50 | 173.50 | 173.50 | -0.86% | 1,392,695 |
| Sep 30, 2026 | 177.50 | 177.50 | 175.00 | 175.00 | 175.00 | -1.41% | 647,399 |
| Sep 29, 2026 | 175.00 | 177.50 | 175.00 | 177.50 | 177.50 | 0.85% | 364,636 |
| Sep 28, 2026 | 179.50 | 180.00 | 175.00 | 176.00 | 176.00 | -0.85% | 2,354,210 |
| Sep 25, 2026 | 177.50 | 178.00 | 177.50 | 177.50 | 177.50 | -0.84% | 70,750 |
| Sep 24, 2026 | 179.50 | 179.50 | 178.00 | 179.00 | 179.00 | -1.38% | 848,474 |
| Sep 23, 2026 | 182.50 | 183.50 | 180.00 | 181.50 | 181.50 | 0.28% | 779,769 |
| Sep 22, 2026 | 179.00 | 182.50 | 179.00 | 181.00 | 181.00 | 1.12% | 4,757,521 |
| Sep 21, 2026 | 177.00 | 179.50 | 177.00 | 179.00 | 179.00 | 1.13% | 1,669,913 |
| Sep 18, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -1.12% | 1,756,113 |
| Sep 17, 2026 | 178.00 | 180.00 | 177.35 | 179.00 | 179.00 | 0.85% | 544,701 |
| Sep 16, 2026 | 177.50 | 177.50 | 175.50 | 177.50 | 177.50 | -0.84% | 2,241,189 |
| Sep 15, 2026 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.56% | 1,980,936 |
| Sep 14, 2026 | 180.00 | 180.25 | 179.50 | 180.00 | 180.00 | 0.07% | 586,113 |
| Sep 11, 2026 | 180.00 | 182.00 | 179.50 | 179.88 | 179.88 | -0.07% | 768,312 |
| Sep 10, 2026 | 182.50 | 182.50 | 179.00 | 180.00 | 180.00 | -1.37% | 5,464,953 |
| Sep 9, 2026 | 184.00 | 184.00 | 181.50 | 182.50 | 182.50 | -0.82% | 968,819 |
| Sep 8, 2026 | 185.50 | 186.00 | 184.00 | 184.00 | 184.00 | -0.81% | 1,090,505 |
| Sep 7, 2026 | 184.50 | 186.00 | 184.00 | 185.50 | 185.50 | -0.27% | 239,071 |
| Sep 4, 2026 | 187.00 | 187.00 | 184.50 | 186.00 | 186.00 | -0.80% | 531,180 |
| Sep 3, 2026 | 186.00 | 187.50 | 186.00 | 187.50 | 187.50 | 0.27% | 195,777 |
| Sep 2, 2026 | 187.50 | 187.50 | 186.00 | 187.00 | 187.00 | - | 480,820 |
| Sep 1, 2026 | 188.00 | 188.00 | 185.50 | 187.00 | 187.00 | -0.53% | 1,418,690 |
| Aug 31, 2026 | 188.50 | 190.00 | 188.00 | 188.00 | 188.00 | -1.31% | 265,379 |