Brim hf. (ICE:BRIM)
Iceland · Delayed Price · Currency is ISK 87.25
+0.25 (0.29%)
Oct 28, 2026, 3:00 PM GMT
Brim hf. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 87.50 | 87.50 | 87.25 | 87.25 | 87.25 | 0.29% | 704,000 |
| Oct 26, 2026 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | -0.29% | 47,759 |
| Oct 23, 2026 | 87.00 | 87.25 | 87.00 | 87.25 | 87.25 | 0.29% | 10,000 |
| Oct 22, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 56,970 |
| Oct 21, 2026 | 87.50 | 88.50 | 87.50 | 88.00 | 88.00 | -0.56% | 419,917 |
| Oct 20, 2026 | 87.00 | 88.50 | 87.00 | 88.50 | 88.50 | 2.31% | 510,857 |
| Oct 19, 2026 | 85.50 | 87.00 | 85.50 | 86.50 | 86.50 | 2.37% | 389,678 |
| Oct 15, 2026 | 85.50 | 85.50 | 84.50 | 84.50 | 84.50 | -1.74% | 253,352 |
| Oct 14, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | - | 1,075,907 |
| Oct 13, 2026 | 87.50 | 87.50 | 86.00 | 86.00 | 86.00 | -1.71% | 1,513,184 |
| Oct 12, 2026 | 90.75 | 91.00 | 86.50 | 87.50 | 87.50 | -3.31% | 2,496,028 |
| Oct 9, 2026 | 90.75 | 91.00 | 90.50 | 90.50 | 90.50 | -0.55% | 1,070,681 |
| Oct 8, 2026 | 90.50 | 91.00 | 90.00 | 91.00 | 91.00 | - | 121,000 |
| Oct 7, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 16,364 |
| Oct 6, 2026 | 91.00 | 91.00 | 89.50 | 91.00 | 91.00 | - | 767,395 |
| Oct 5, 2026 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | -0.55% | 142,723 |
| Oct 2, 2026 | 91.50 | 92.00 | 91.00 | 91.50 | 91.50 | - | 311,551 |
| Oct 1, 2026 | 92.50 | 92.50 | 91.50 | 91.50 | 91.50 | -1.08% | 44,122 |
| Sep 30, 2026 | 90.50 | 92.50 | 90.50 | 92.50 | 92.50 | 2.49% | 2,580,841 |
| Sep 29, 2026 | 90.00 | 90.25 | 89.50 | 90.25 | 90.25 | 0.28% | 582,900 |
| Sep 28, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | 500,000 |
| Sep 25, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | 0.56% | 2,265,394 |
| Sep 24, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 2,148,103 |
| Sep 23, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.28% | 5,000 |
| Sep 22, 2026 | 89.00 | 89.00 | 88.50 | 88.75 | 88.75 | -0.28% | 175,900 |
| Sep 21, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -0.56% | 1,120,938 |
| Sep 18, 2026 | 88.00 | 90.00 | 88.00 | 89.50 | 89.50 | 2.87% | 1,320,754 |
| Sep 17, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.29% | 159,000 |
| Sep 16, 2026 | 85.50 | 86.75 | 84.50 | 86.75 | 86.75 | 1.46% | 793,064 |
| Sep 15, 2026 | 86.00 | 86.00 | 85.50 | 85.50 | 85.50 | - | 8,790 |
| Sep 14, 2026 | 86.50 | 86.50 | 85.50 | 85.50 | 85.50 | -1.72% | 1,333,930 |
| Sep 11, 2026 | 87.50 | 88.50 | 87.00 | 87.00 | 87.00 | -1.14% | 1,395,074 |
| Sep 10, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -0.85% | 1,572,065 |
| Sep 9, 2026 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | -0.28% | 2,966,000 |
| Sep 8, 2026 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | -1.11% | 292,450 |
| Sep 7, 2026 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | -0.55% | 79,629 |
| Sep 4, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | 7,064 |
| Sep 3, 2026 | 90.00 | 91.00 | 90.00 | 90.50 | 90.50 | 0.56% | 77,119 |
| Sep 2, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 1,097,075 |
| Sep 1, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 1,135,337 |
| Aug 31, 2026 | 92.00 | 92.50 | 91.50 | 92.00 | 92.00 | -1.60% | 2,195,627 |
| Aug 28, 2026 | 96.00 | 96.00 | 93.00 | 93.50 | 93.50 | - | 2,207,308 |
| Aug 27, 2026 | 92.00 | 93.50 | 92.00 | 93.50 | 93.50 | 1.63% | 564,805 |
| Aug 26, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -0.54% | 738,939 |
| Aug 25, 2026 | 93.50 | 94.00 | 92.50 | 92.50 | 92.50 | -1.33% | 278,420 |
| Aug 21, 2026 | 93.75 | 94.00 | 93.00 | 93.75 | 93.75 | -0.27% | 43,563 |
| Aug 20, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 4,319 |
| Aug 19, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.53% | 1,004,000 |
| Aug 18, 2026 | 91.50 | 94.00 | 91.50 | 93.50 | 93.50 | 2.19% | 1,651,436 |
| Aug 17, 2026 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | 0.55% | 594,751 |