Arion banki hf. (ICE:ARION)
Iceland · Delayed Price · Currency is ISK 194.00
-4.00 (-2.02%)
At close: Jun 1, 2026
Arion banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 194.00 | 197.00 | 194.00 | 196.50 | 196.50 | 0.77% | 1,474,214 |
| May 20, 2026 | 193.50 | 195.00 | 193.50 | 195.00 | 195.00 | 0.52% | 3,245,910 |
| May 19, 2026 | 195.00 | 195.50 | 194.00 | 194.00 | 194.00 | -0.26% | 1,523,459 |
| May 18, 2026 | 195.50 | 196.50 | 194.50 | 194.50 | 194.50 | -1.77% | 622,401 |
| May 15, 2026 | 196.50 | 198.00 | 196.00 | 198.00 | 198.00 | 0.76% | 677,252 |
| May 13, 2026 | 194.00 | 198.50 | 194.00 | 196.50 | 196.50 | 1.03% | 3,189,730 |
| May 12, 2026 | 196.00 | 197.00 | 194.50 | 194.50 | 194.50 | -1.27% | 1,229,188 |
| May 11, 2026 | 195.00 | 199.00 | 194.00 | 197.00 | 197.00 | 1.81% | 4,414,085 |
| May 8, 2026 | 194.50 | 196.00 | 193.50 | 193.50 | 193.50 | -0.77% | 1,596,304 |
| May 7, 2026 | 198.50 | 198.50 | 195.00 | 195.00 | 195.00 | -1.76% | 1,740,414 |
| May 6, 2026 | 195.50 | 198.50 | 195.00 | 198.50 | 198.50 | 1.28% | 3,257,279 |
| May 5, 2026 | 196.50 | 197.00 | 196.00 | 196.00 | 196.00 | -0.25% | 1,006,866 |
| May 4, 2026 | 192.50 | 196.50 | 191.50 | 196.50 | 196.50 | 2.61% | 3,029,978 |
| Apr 30, 2026 | 191.00 | 192.50 | 190.00 | 191.50 | 191.50 | 0.26% | 1,121,891 |
| Apr 29, 2026 | 190.00 | 191.50 | 190.00 | 191.00 | 191.00 | 0.53% | 2,486,232 |
| Apr 28, 2026 | 187.75 | 191.50 | 187.50 | 190.00 | 190.00 | 0.93% | 3,622,435 |
| Apr 27, 2026 | 187.50 | 189.00 | 187.50 | 188.25 | 188.25 | 0.40% | 1,181,928 |
| Apr 24, 2026 | 189.00 | 189.00 | 187.50 | 187.50 | 187.50 | -0.53% | 682,343 |
| Apr 22, 2026 | 189.25 | 190.00 | 188.00 | 188.50 | 188.50 | -0.79% | 1,191,882 |
| Apr 21, 2026 | 189.50 | 191.00 | 189.50 | 190.00 | 190.00 | 0.26% | 3,161,216 |
| Apr 20, 2026 | 188.50 | 189.50 | 188.00 | 189.50 | 189.50 | 0.26% | 2,674,705 |
| Apr 17, 2026 | 187.00 | 189.00 | 186.00 | 189.00 | 189.00 | 0.80% | 3,058,953 |
| Apr 16, 2026 | 183.50 | 187.50 | 183.00 | 187.50 | 187.50 | 2.74% | 8,093,363 |
| Apr 15, 2026 | 182.50 | 183.00 | 181.50 | 182.50 | 182.50 | - | 583,396 |
| Apr 14, 2026 | 180.00 | 183.50 | 180.00 | 182.50 | 182.50 | 0.97% | 3,070,178 |
| Apr 13, 2026 | 180.00 | 181.50 | 180.00 | 180.75 | 180.75 | -0.69% | 685,925 |
| Apr 10, 2026 | 180.50 | 182.00 | 180.00 | 182.00 | 182.00 | 0.83% | 1,143,434 |
| Apr 9, 2026 | 179.00 | 180.50 | 179.00 | 180.50 | 180.50 | -0.28% | 72,042 |
| Apr 8, 2026 | 179.50 | 182.00 | 179.50 | 181.00 | 181.00 | 2.55% | 4,862,697 |
| Apr 7, 2026 | 178.50 | 178.50 | 176.50 | 176.50 | 176.50 | -0.84% | 372,610 |
| Apr 1, 2026 | 178.50 | 179.50 | 177.50 | 178.00 | 178.00 | 0.85% | 2,548,633 |
| Mar 31, 2026 | 174.50 | 178.00 | 174.00 | 176.50 | 176.50 | 1.15% | 4,531,998 |
| Mar 30, 2026 | 175.00 | 176.00 | 174.50 | 174.50 | 174.50 | -0.85% | 1,507,354 |
| Mar 27, 2026 | 176.00 | 176.00 | 174.50 | 176.00 | 176.00 | -0.85% | 2,346,296 |
| Mar 26, 2026 | 179.50 | 179.50 | 177.00 | 177.50 | 177.50 | -1.11% | 1,362,013 |
| Mar 25, 2026 | 178.00 | 179.50 | 178.00 | 179.50 | 179.50 | 1.70% | 2,275,000 |
| Mar 24, 2026 | 180.00 | 180.00 | 176.50 | 176.50 | 176.50 | -1.67% | 2,197,556 |
| Mar 23, 2026 | 179.00 | 180.50 | 173.50 | 179.50 | 179.50 | 0.84% | 2,406,493 |
| Mar 20, 2026 | 181.00 | 183.50 | 178.00 | 178.00 | 178.00 | -3.00% | 3,693,267 |
| Mar 19, 2026 | 183.50 | 184.00 | 182.00 | 183.50 | 183.50 | -0.81% | 1,166,451 |
| Mar 18, 2026 | 185.00 | 186.50 | 184.50 | 185.00 | 185.00 | -1.60% | 1,661,580 |
| Mar 17, 2026 | 189.00 | 189.00 | 187.75 | 188.00 | 188.00 | - | 1,220,178 |
| Mar 16, 2026 | 189.00 | 189.50 | 187.50 | 188.00 | 188.00 | -0.79% | 779,386 |
| Mar 13, 2026 | 188.50 | 189.50 | 187.50 | 189.50 | 189.50 | -0.26% | 2,043,525 |