Eik fasteignafélag hf. (ICE:EIK)
Iceland · Delayed Price · Currency is ISK 14.80
-0.20 (-1.33%)
Oct 8, 2025, 1:57 PM GMT
Eik fasteignafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.04% | 5,036,333 |
| Oct 6, 2025 | 14.30 | 14.70 | 14.10 | 14.70 | 14.70 | 3.52% | 11,120,677 |
| Oct 3, 2025 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | 3.65% | 2,049,600 |
| Oct 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 674,146 |
| Oct 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | 32,850 |
| Sep 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Sep 29, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 3,000,000 |
| Sep 26, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | -1.43% | 1,350,000 |
| Sep 25, 2025 | 14.05 | 14.05 | 14.00 | 14.00 | 13.50 | -1.41% | 300,000 |
| Sep 24, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 13.69 | 0.71% | 3,225,000 |
| Sep 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | - | - |
| Sep 22, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 13.60 | 2.17% | 3,002,113 |
| Sep 19, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.31 | -1.43% | 5,185,177 |
| Sep 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | -0.71% | 700,000 |
| Sep 17, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 13.60 | 0.71% | 270,000 |
| Sep 16, 2025 | 14.10 | 14.30 | 14.00 | 14.00 | 13.50 | 1.45% | 16,858,369 |
| Sep 15, 2025 | 13.95 | 13.95 | 13.80 | 13.80 | 13.31 | -0.72% | 5,221,900 |
| Sep 12, 2025 | 13.95 | 14.10 | 13.90 | 13.90 | 13.40 | -0.36% | 13,497,522 |
| Sep 11, 2025 | 14.00 | 14.00 | 13.95 | 13.95 | 13.45 | -0.36% | 11,000,000 |
| Sep 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | 1.45% | 1,013,960 |
| Sep 9, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.31 | -1.43% | 3,418,516 |
| Sep 8, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 13.50 | -2.78% | 7,038,176 |
| Sep 5, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 13.89 | 0.70% | 7,050,000 |
| Sep 4, 2025 | 14.40 | 14.50 | 14.30 | 14.30 | 13.79 | - | 1,593,905 |
| Sep 3, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 13.79 | 2.88% | 3,917,380 |
| Sep 2, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.40 | - | 5,441,534 |
| Sep 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.40 | 0.72% | 4,002,580 |
| Aug 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.31 | - | - |
| Aug 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.31 | 1.47% | 1,009,842 |
| Aug 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.11 | -2.16% | 30,000 |
| Aug 26, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.40 | - | 3,742,550 |
| Aug 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.40 | 2.96% | 955,900 |
| Aug 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.02 | - | - |
| Aug 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.02 | -0.74% | 10,000 |
| Aug 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.11 | - | 2,141,418 |
| Aug 19, 2025 | 13.60 | 13.90 | 13.60 | 13.60 | 13.11 | -1.45% | 478,382 |
| Aug 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.31 | - | - |
| Aug 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.31 | -0.72% | 28,985 |
| Aug 14, 2025 | 14.00 | 14.00 | 13.75 | 13.90 | 13.40 | 0.72% | 2,152,097 |
| Aug 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.31 | -0.72% | 140,010 |
| Aug 12, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.40 | 1.46% | 4,505,039 |
| Aug 11, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.21 | -1.44% | 23,031 |
| Aug 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.40 | -1.42% | 300,000 |
| Aug 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | - | - |
| Aug 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | - | 17,500 |
| Aug 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | - | 1,418 |
| Aug 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | - | 35,120 |
| Jul 31, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | - | 8,000 |
| Jul 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | 0.71% | 250,000 |
| Jul 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | 1.45% | 2,143 |