Eik fasteignafélag hf. (ICE:EIK)
Iceland · Delayed Price · Currency is ISK 13.70
+0.15 (1.11%)
Jan 9, 2026, 2:45 PM GMT
Eik fasteignafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.11% | 2,175,130 |
| Jan 8, 2026 | 13.60 | 13.60 | 13.50 | 13.55 | 13.55 | -0.37% | 410,000 |
| Jan 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | 3,688,608 |
| Jan 6, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -1.44% | 158,000 |
| Jan 5, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | - | 35,558 |
| Jan 2, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 82,519 |
| Dec 30, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 3,702,299 |
| Dec 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 3,597 |
| Dec 23, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | 1,510,608 |
| Dec 22, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.45% | 1,772,299 |
| Dec 19, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -1.43% | 1,151,813 |
| Dec 17, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 6,887,370 |
| Dec 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | 500,000 |
| Dec 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | 964,388 |
| Dec 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 10,138,830 |
| Dec 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 30,000 |
| Dec 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 220,000 |
| Dec 9, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -2.78% | 1,130,558 |
| Dec 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 150,000 |
| Dec 4, 2025 | 14.20 | 14.40 | 14.10 | 14.40 | 14.40 | 0.70% | 1,008,472 |
| Dec 3, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 2.14% | 4,534,000 |
| Dec 2, 2025 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 729,411 |
| Dec 1, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 140,810 |
| Nov 28, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | 4,263,000 |
| Nov 27, 2025 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | 1.07% | 4,160,281 |
| Nov 26, 2025 | 14.00 | 14.10 | 14.00 | 14.05 | 14.05 | 1.08% | 6,869,080 |
| Nov 25, 2025 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 4,213,000 |
| Nov 24, 2025 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | -0.36% | 3,475,397 |
| Nov 21, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.08% | 1,386,174 |
| Nov 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 2,050,000 |
| Nov 19, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -0.36% | 2,397,000 |
| Nov 18, 2025 | 14.20 | 14.30 | 14.05 | 14.05 | 14.05 | -1.06% | 2,064,531 |
| Nov 17, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | 322,161 |
| Nov 14, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 1,215,000 |
| Nov 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 3,550,000 |
| Nov 12, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | 4,050,000 |
| Nov 11, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | 58,271 |
| Nov 10, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 1.42% | 58,391 |
| Nov 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 35,000 |
| Nov 6, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 2.94% | 2,050,000 |
| Nov 5, 2025 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | 2.26% | 3,051,754 |
| Nov 4, 2025 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -2.92% | 18,142,110 |
| Nov 3, 2025 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | -3.52% | 5,609,194 |
| Oct 31, 2025 | 14.20 | 14.20 | 14.15 | 14.20 | 14.20 | - | 2,017,104 |
| Oct 30, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -2.07% | 1,702,692 |
| Oct 29, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 124,509 |
| Oct 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 135,000 |
| Oct 27, 2025 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | - | 631,509 |
| Oct 24, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 2.10% | 3,690,000 |
| Oct 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | 975,862 |