Brim hf. (ICE:BRIM)
Iceland · Delayed Price · Currency is ISK 89.50
0.00 (0.00%)
Aug 4, 2026, 11:51 AM GMT
Brim hf. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 88.00 | 90.00 | 87.50 | 90.00 | 90.00 | 2.41% | 1,051,894 |
| Jun 11, 2026 | 87.50 | 88.00 | 87.50 | 87.88 | 87.88 | -0.14% | 14,727 |
| Jun 9, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 278,548 |
| Jun 8, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -0.56% | 42,471 |
| Jun 5, 2026 | 86.50 | 88.50 | 86.00 | 88.50 | 88.50 | 2.31% | 816,936 |
| Jun 4, 2026 | 85.00 | 86.50 | 85.00 | 86.50 | 86.50 | 2.37% | 713,554 |
| Jun 3, 2026 | 86.00 | 86.00 | 84.50 | 84.50 | 84.50 | -1.74% | 275,484 |
| Jun 2, 2026 | 87.50 | 88.50 | 86.00 | 86.00 | 86.00 | -1.71% | 69,375,870 |
| Jun 1, 2026 | 88.50 | 88.50 | 87.50 | 87.50 | 87.50 | -0.57% | 3,690,975 |
| May 29, 2026 | 88.25 | 88.50 | 87.50 | 88.00 | 88.00 | - | 2,434,507 |
| May 28, 2026 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | 0.11% | 900,343 |
| May 27, 2026 | 89.00 | 89.00 | 87.90 | 87.90 | 87.90 | 0.17% | 2,053,224 |
| May 26, 2026 | 88.50 | 88.50 | 87.50 | 87.75 | 87.75 | 0.29% | 792,601 |
| May 22, 2026 | 88.50 | 89.00 | 87.50 | 87.50 | 87.50 | 1.16% | 2,183,746 |
| May 21, 2026 | 85.00 | 86.50 | 85.00 | 86.50 | 86.50 | 2.37% | 1,032,593 |