Bera hf. (ICE:BERA)
Iceland · Delayed Price · Currency is ISK 14.28
-0.32 (-2.23%)
At close: Mar 27, 2026
Bera hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.50 | 14.50 | 14.28 | 14.28 | 14.28 | -2.23% | 1,811,113 |
| Mar 26, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 82,994 |
| Mar 25, 2026 | 14.60 | 14.80 | 14.50 | 14.70 | 14.70 | 2.80% | 1,029,884 |
| Mar 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 30,000 |
| Mar 23, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 466,196 |
| Mar 20, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -1.37% | 7,499,546 |
| Mar 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 1,598,000 |
| Mar 18, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -3.29% | 3,985,000 |
| Mar 13, 2026 | 15.20 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | 904,096 |
| Mar 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 167,476 |
| Mar 11, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.96% | 6,039,596 |
| Mar 10, 2026 | 15.60 | 15.65 | 15.60 | 15.65 | 15.65 | 0.32% | 3,276,238 |
| Mar 9, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -2.50% | 318,928 |
| 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 |