Eik fasteignafélag hf. (ICE:EIK)
Iceland · Delayed Price · Currency is ISK 13.75
-0.15 (-1.08%)
Nov 21, 2025, 10:09 AM GMT
Eik fasteignafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | - | 122,858 |
| Oct 17, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | -1.36% | 294,866 |
| Oct 15, 2025 | 14.80 | 14.80 | 14.50 | 14.70 | 14.70 | 1.38% | 4,109,599 |
| Oct 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,059,700 |
| Oct 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,000,000 |
| Oct 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | 3,597 |
| Oct 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 1,781,027 |
| Oct 8, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -1.33% | 1,101,351 |
| 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% | 11,120,670 |
| 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 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% | 2,825,000 |
| 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% | 16,858,360 |
| 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% | 13,497,520 |
| 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 |