Brim hf. (ICE:BRIM)
Iceland · Delayed Price · Currency is ISK 92.00
-0.50 (-0.54%)
Aug 26, 2026, 3:29 PM GMT
Brim hf. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | - | 168,348 |
| Aug 13, 2026 | 91.00 | 91.25 | 91.00 | 91.00 | 91.00 | 0.55% | 120,000 |
| Aug 12, 2026 | 90.00 | 91.00 | 90.00 | 90.50 | 90.50 | 1.12% | 862,142 |
| Aug 11, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -0.56% | 58,388 |
| Aug 10, 2026 | 89.50 | 90.00 | 89.00 | 90.00 | 90.00 | 0.84% | 1,281,694 |
| Aug 7, 2026 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - | 30,513 |
| Aug 6, 2026 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - | 23,000 |
| Aug 5, 2026 | 89.50 | 89.50 | 89.00 | 89.25 | 89.25 | -0.28% | 19,561 |
| Aug 4, 2026 | 89.50 | 89.50 | 89.00 | 89.50 | 89.50 | - | 24,585 |
| Jul 31, 2026 | 90.50 | 90.50 | 89.00 | 89.50 | 89.50 | -0.56% | 301,923 |
| Jul 30, 2026 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | -0.55% | 22,914 |
| Jul 29, 2026 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | 0.56% | 278,462 |
| Jul 28, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 14,671 |
| Jul 27, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 26,735 |
| Jul 24, 2026 | 89.00 | 89.50 | 89.00 | 89.00 | 89.00 | -0.56% | 224,311 |
| Jul 23, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | - | 149,551 |
| Jul 22, 2026 | 89.25 | 89.50 | 89.25 | 89.50 | 89.50 | - | 262,500 |
| Jul 21, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | 110,000 |
| Jul 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 24,778 |
| Jul 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | 18,500 |
| Jul 16, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | -0.56% | 8,873 |
| Jul 15, 2026 | 90.00 | 90.00 | 89.00 | 89.50 | 89.50 | - | 1,421,851 |
| Jul 14, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | 0.56% | 2,587,538 |
| Jul 13, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.28% | 10,000 |
| Jul 10, 2026 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - | 500,000 |
| Jul 9, 2026 | 89.50 | 89.50 | 89.00 | 89.25 | 89.25 | -0.83% | 336,133 |
| Jul 8, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 715,680 |
| Jul 7, 2026 | 90.50 | 91.50 | 90.00 | 90.00 | 90.00 | -1.10% | 313,263 |
| Jul 6, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 2.82% | 2,829,798 |
| Jul 3, 2026 | 89.50 | 89.50 | 88.50 | 88.50 | 88.50 | -0.56% | 75,197 |
| Jul 2, 2026 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | -0.56% | 65,023 |
| Jul 1, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 3,927 |
| Jun 30, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | 361,241 |
| Jun 29, 2026 | 89.00 | 89.50 | 89.00 | 89.00 | 89.00 | - | 85,216 |
| Jun 26, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | 20,000 |
| Jun 25, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | -0.56% | 33,639 |
| Jun 24, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | 555 |
| Jun 23, 2026 | 90.50 | 90.50 | 89.50 | 89.50 | 89.50 | -1.10% | 252,291 |
| Jun 22, 2026 | 90.75 | 90.75 | 90.50 | 90.50 | 90.50 | - | 271,000 |
| Jun 19, 2026 | 90.50 | 91.00 | 90.50 | 90.50 | 90.50 | - | 289,093 |
| Jun 18, 2026 | 90.50 | 91.00 | 90.50 | 90.50 | 90.50 | - | 24,326 |
| Jun 16, 2026 | 90.00 | 91.00 | 90.00 | 90.50 | 90.50 | 1.12% | 912,828 |
| Jun 15, 2026 | 90.00 | 90.50 | 89.50 | 89.50 | 89.50 | -0.56% | 94,865 |