Eik fasteignafélag hf. (ICE:EIK)
Iceland · Delayed Price · Currency is ISK 13.90
-0.20 (-1.42%)
Aug 8, 2025, 2:50 PM GMT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | 300,000 |
| Aug 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 17,500 |
| Aug 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 1,418 |
| Aug 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 35,120 |
| Jul 31, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 8,000 |
| Jul 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 250,000 |
| Jul 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | 2,143 |
| Jul 28, 2025 | 13.90 | 14.10 | 13.80 | 13.80 | 13.80 | -0.72% | 2,167,366 |
| Jul 25, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | 86,000 |
| Jul 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 130,000 |
| Jul 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | 25,000 |
| Jul 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 45,000 |
| Jul 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | 40,000 |
| Jul 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | 14,400 |
| Jul 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | 7,194 |
| Jul 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 8,000 |
| Jul 8, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 1,057,142 |
| Jul 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 1,798 |
| Jul 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.10% | 36,231 |
| Jul 3, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.80% | 2,000,000 |
| Jul 2, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | - | 263,597 |
| Jul 1, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 2,020,000 |
| Jun 30, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 330,000 |
| Jun 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | 200,000 |
| Jun 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.37% | 458,480 |
| Jun 25, 2025 | 13.70 | 13.70 | 13.60 | 13.65 | 13.65 | 0.37% | 5,708,480 |
| Jun 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,000,000 |
| Jun 23, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 2.26% | 3,002,206 |
| Jun 20, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | 6,029 |
| Jun 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | 40,000 |
| Jun 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 13, 2025 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | -0.71% | 10,038,571 |
| Jun 12, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -0.70% | 2,007,110 |
| Jun 11, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 1.43% | 455,498 |
| Jun 10, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | -1.41% | 13,964 |
| Jun 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 309,833 |
| Jun 5, 2025 | 14.10 | 14.20 | 14.05 | 14.20 | 14.20 | -0.35% | 4,174,010 |
| Jun 4, 2025 | 14.20 | 14.30 | 14.20 | 14.25 | 14.25 | -1.04% | 14,491,952 |
| Jun 3, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 10,400,303 |
| Jun 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 3,000,000 |
| May 30, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 0.70% | 209,852 |
| May 28, 2025 | 14.30 | 14.70 | 14.20 | 14.20 | 14.20 | 1.79% | 30,703,594 |
| May 27, 2025 | 13.60 | 14.00 | 13.60 | 13.95 | 13.95 | 3.33% | 5,482,142 |