Brim hf. (ICE:BRIM)
Iceland · Delayed Price · Currency is ISK 86.50
+1.00 (1.17%)
Sep 16, 2026, 9:59 AM GMT
Brim hf. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |