Arion banki hf. (ICE:ARION)
Iceland · Delayed Price · Currency is ISK 181.50
+0.50 (0.28%)
At close: Sep 23, 2026
Arion banki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 189.00 | 191.00 | 189.00 | 190.50 | 190.50 | 0.26% | 465,995 |
| Aug 27, 2026 | 188.50 | 190.00 | 188.50 | 190.00 | 190.00 | 0.53% | 306,049 |
| Aug 26, 2026 | 189.50 | 191.50 | 189.00 | 189.00 | 189.00 | -0.26% | 677,316 |
| Aug 25, 2026 | 188.00 | 189.50 | 188.00 | 189.50 | 189.50 | 0.80% | 3,493,837 |
| Aug 24, 2026 | 185.50 | 188.00 | 184.50 | 188.00 | 188.00 | 1.35% | 7,124,763 |
| Aug 21, 2026 | 185.50 | 186.00 | 183.50 | 185.50 | 185.50 | 0.54% | 834,632 |
| Aug 20, 2026 | 187.50 | 187.50 | 184.50 | 184.50 | 184.50 | -1.34% | 1,256,372 |
| Aug 19, 2026 | 189.00 | 189.00 | 187.00 | 187.00 | 187.00 | -0.80% | 1,019,001 |
| Aug 18, 2026 | 189.25 | 189.25 | 188.00 | 188.50 | 188.50 | -0.53% | 533,978 |
| Aug 17, 2026 | 189.50 | 190.00 | 189.50 | 189.50 | 189.50 | 0.26% | 474,968 |
| Aug 14, 2026 | 191.00 | 191.00 | 189.00 | 189.00 | 189.00 | -1.05% | 238,375 |
| Aug 13, 2026 | 190.00 | 191.00 | 189.50 | 191.00 | 191.00 | -0.26% | 816,752 |
| Aug 12, 2026 | 191.00 | 191.50 | 191.00 | 191.50 | 191.50 | 0.52% | 1,294,662 |
| Aug 11, 2026 | 191.00 | 192.00 | 190.50 | 190.50 | 190.50 | -0.52% | 1,083,656 |
| Aug 10, 2026 | 191.75 | 191.75 | 190.50 | 191.50 | 191.50 | - | 1,030,784 |
| Aug 7, 2026 | 192.00 | 192.00 | 191.00 | 191.50 | 191.50 | -0.52% | 1,255,097 |
| Aug 6, 2026 | 192.50 | 192.75 | 192.00 | 192.50 | 192.50 | -0.26% | 1,167,594 |
| Aug 5, 2026 | 193.00 | 194.00 | 192.50 | 193.00 | 193.00 | 0.52% | 2,523,278 |
| 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 |