Brim hf. (ICE:BRIM)
Iceland · Delayed Price · Currency is ISK 62.00
-0.50 (-0.80%)
Oct 8, 2025, 1:34 PM GMT
Brim hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 401,452 |
| Oct 7, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 4,800 |
| Oct 6, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - | 1,409,507 |
| Oct 3, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 8,362 |
| Oct 2, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Oct 1, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | - | 349,828 |
| Sep 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 125,600 |
| Sep 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 24,853 |
| Sep 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.40% | 26,000 |
| Sep 25, 2025 | 63.00 | 63.00 | 62.50 | 62.75 | 62.75 | -0.40% | 2,284,798 |
| Sep 24, 2025 | 63.00 | 63.50 | 62.50 | 63.00 | 63.00 | - | 1,459,302 |
| Sep 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Sep 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 479,269 |
| Sep 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 500,000 |
| Sep 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 129,810 |
| Sep 17, 2025 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | -2.34% | 443,535 |
| Sep 16, 2025 | 63.75 | 64.00 | 63.75 | 64.00 | 64.00 | 0.79% | 146,087 |
| Sep 15, 2025 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | -0.78% | 110,577 |
| Sep 12, 2025 | 64.00 | 64.50 | 64.00 | 64.00 | 64.00 | - | 39,599 |
| Sep 11, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 23,617 |
| Sep 10, 2025 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | 4.07% | 3,454,396 |
| Sep 9, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 1.65% | 2,625,349 |
| Sep 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 68,000 |
| Sep 5, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 0.83% | 2,716,776 |
| Sep 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.41% | 250,000 |
| Sep 3, 2025 | 60.00 | 60.25 | 60.00 | 60.25 | 60.25 | 0.42% | 128,900 |
| Sep 2, 2025 | 60.25 | 60.25 | 60.00 | 60.00 | 60.00 | -0.83% | 2,200,000 |
| Sep 1, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | 7,411 |
| Aug 29, 2025 | 59.25 | 60.00 | 59.25 | 60.00 | 60.00 | 1.69% | 2,267,101 |
| Aug 28, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | - | 23,500 |
| Aug 27, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | 227,352 |
| Aug 26, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 25, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 6,200 |
| Aug 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 199,160 |
| Aug 19, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - | 97,570 |
| Aug 18, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | 1,503 |
| Aug 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 5,000 |
| Aug 14, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 4,788 |
| Aug 13, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 32,214 |
| Aug 12, 2025 | 60.00 | 60.00 | 59.50 | 60.00 | 60.00 | - | 17,080 |
| Aug 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 8,833 |
| Aug 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | 6,500 |
| Aug 7, 2025 | 59.00 | 59.50 | 59.00 | 59.00 | 59.00 | - | 31,491 |
| Aug 6, 2025 | 58.00 | 59.50 | 58.00 | 59.00 | 59.00 | 0.85% | 856,543 |
| Aug 5, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 1.74% | 261,975 |
| Aug 1, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.43% | 10,000 |
| Jul 31, 2025 | 57.50 | 57.75 | 57.50 | 57.75 | 57.75 | -0.43% | 151,564 |
| Jul 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 3,575 |