Eik fasteignafélag hf. (ICE:EIK)
Iceland · Delayed Price · Currency is ISK 14.10
0.00 (0.00%)
Oct 8, 2026, 3:23 PM GMT
Eik fasteignafélag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.05 | 14.10 | 14.05 | 14.10 | 14.10 | - | 5,320,000 |
| Oct 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 26,552 |
| Oct 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | 27,036 |
| Oct 5, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 110,674 |
| Oct 2, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 1.08% | 174,974 |
| Oct 1, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 13.85 | - | 1,209,930 |
| Sep 30, 2026 | 14.40 | 14.40 | 14.35 | 14.40 | 13.85 | 0.70% | 594,304 |
| Sep 29, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 13.75 | - | 5,103,472 |
| Sep 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.75 | -1.38% | 358,445 |
| Sep 25, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 13.95 | 1.05% | 103,264 |
| Sep 23, 2026 | 14.40 | 14.40 | 14.30 | 14.35 | 13.80 | 0.35% | 325,500 |
| Sep 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.75 | - | 3,648,581 |
| Sep 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.75 | - | 13,719 |
| Sep 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.75 | 1.42% | 1,398 |
| Sep 16, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 13.56 | -1.40% | 1,205,113 |
| Sep 15, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.75 | - | 70,101 |
| Sep 14, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 13.75 | 0.70% | 586,977 |
| Sep 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.66 | -0.70% | 5,299,200 |
| Sep 10, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 13.75 | -0.69% | 1,722,123 |
| Sep 9, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 13.85 | -2.04% | 1,956,802 |
| Sep 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.14 | - | 3,034,500 |
| Sep 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.14 | -0.68% | 6,803 |
| Sep 4, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.23 | 0.68% | 59,053 |
| Sep 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.14 | - | 32,000 |
| Sep 1, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 14.14 | - | 228,784 |
| Aug 31, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.14 | -1.34% | 150,000 |
| Aug 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.33 | 1.36% | 1,750,000 |
| Aug 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.14 | -1.34% | 1,432 |
| Aug 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.33 | 0.68% | 3,355 |
| Aug 24, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.23 | -0.67% | 82,756 |
| Aug 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.33 | 0.68% | 3,355 |
| Aug 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.23 | - | 5,000,540 |
| Aug 19, 2026 | 14.70 | 14.85 | 14.70 | 14.80 | 14.23 | 1.37% | 20,200,000 |
| Aug 18, 2026 | 14.45 | 14.60 | 14.45 | 14.60 | 14.04 | - | 431,544 |
| Aug 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.04 | 0.69% | 680,000 |
| Aug 13, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 13.95 | -1.36% | 1,951,300 |
| Aug 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.14 | - | 56,088 |
| Aug 10, 2026 | 14.80 | 14.80 | 14.60 | 14.70 | 14.14 | - | 10,005,000 |
| Aug 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.14 | - | 219,864 |
| Aug 4, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.14 | -0.68% | 271,202 |
| Jul 31, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.23 | 0.68% | 1,351 |
| Jul 30, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.14 | - | 3,401 |
| Jul 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.14 | - | 100,000 |
| Jul 22, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.14 | 0.68% | 5,782,100 |
| Jul 21, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.04 | 1.39% | 4,000,000 |
| Jul 20, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 13.85 | - | 10,050,000 |
| Jul 17, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 13.85 | 2.49% | 6,350,000 |
| Jul 16, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.51 | -0.71% | 1,100,000 |
| Jul 10, 2026 | 14.10 | 14.15 | 14.10 | 14.15 | 13.61 | -1.05% | 1,053,000 |
| Jul 9, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 13.75 | - | 15,457,000 |