Bera hf. (ICE:BERA)
Iceland · Delayed Price · Currency is ISK 16.00
+0.10 (0.63%)
At close: Mar 6, 2026
Bera hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 5,750 |
| Mar 4, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -1.24% | 501,360 |
| Mar 3, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -3.01% | 5,606,683 |
| Mar 2, 2026 | 16.70 | 16.70 | 16.50 | 16.60 | 16.60 | -0.60% | 6,545,620 |
| Feb 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 45,548 |
| Feb 26, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -1.18% | 82,155 |
| Feb 25, 2026 | 16.90 | 16.90 | 16.70 | 16.90 | 16.90 | - | 194,870 |
| Feb 24, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 0.60% | 173,646 |
| Feb 23, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | - | 127,636 |
| Feb 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | 300,000 |
| Feb 19, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 300,000 |
| Feb 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 76,238 |
| Feb 17, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 1.18% | 87,395 |
| Feb 16, 2026 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | -1.16% | 153,528 |
| Feb 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 919,500 |
| Feb 12, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 0.58% | 194,237 |
| Feb 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 156,792 |
| Feb 10, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -0.58% | 291,857 |
| Feb 9, 2026 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | 80,622 |
| Feb 6, 2026 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | - | 303,070 |
| Feb 5, 2026 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | -0.57% | 43,413 |
| Feb 4, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | - | 61,114 |
| Feb 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 60,000 |
| Feb 2, 2026 | 17.40 | 17.40 | 17.30 | 17.40 | 17.40 | -0.57% | 147,779 |
| Jan 30, 2026 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | - | 7,737,814 |
| Jan 29, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | - | 386,383 |
| Jan 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 7,862,444 |
| Jan 27, 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | - | 150,599 |
| Jan 26, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | - | 428,575 |
| Jan 23, 2026 | 17.60 | 17.60 | 17.40 | 17.60 | 17.60 | -0.56% | 341,028 |
| Jan 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 3,926 |
| Jan 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 212,243 |
| Jan 20, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 0.57% | 7,670,471 |
| Jan 19, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 0.57% | 22,306 |
| Jan 16, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -0.57% | 1,510,238 |
| Jan 15, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 0.57% | 52,445 |
| Jan 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 350,457 |
| Jan 13, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | - | 430,352 |
| Jan 12, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.57% | 5,645,590 |
| Jan 9, 2026 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | -0.57% | 1,115,119 |
| Jan 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 151,952 |
| Jan 7, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -2.23% | 376,238 |
| Jan 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 300,000 |
| Jan 5, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.10% | 106,533 |
| Jan 2, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 1.69% | 361,938 |
| Dec 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 49,554 |
| Dec 29, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | - | 106,688 |
| Dec 23, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 1.14% | 492,236 |
| Dec 22, 2025 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | -1.12% | 420,029 |
| Dec 19, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 2.30% | 849,047 |