Eik fasteignafélag hf. (ICE:EIK)
Iceland · Delayed Price · Currency is ISK 14.50
+0.10 (0.69%)
May 27, 2026, 11:48 AM GMT
Eik fasteignafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 14.30 | 14.60 | 14.30 | 14.40 | 14.40 | 1.05% | 4,173,000 |
| May 21, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | 1,700,000 |
| May 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | 150,000 |
| May 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,379 |
| May 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 550,000 |
| May 12, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | - | 2,520,000 |
| May 11, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 2.86% | 1,351,388 |
| May 8, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.36% | 133,000 |
| May 7, 2026 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | 0.36% | 1,096,000 |
| May 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,000,000 |
| May 5, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 357,200 |
| May 4, 2026 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | -0.71% | 2,446,749 |
| Apr 30, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -2.78% | 6,571,493 |
| Apr 29, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | 4,528,965 |
| Apr 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 1,000,000 |
| Apr 27, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | - | 123,449 |
| Apr 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | 62,068 |
| Apr 20, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 1,021,418 |
| Apr 17, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | 0.35% | 2,050,000 |
| Apr 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.35 | - | 2,500 |
| Apr 15, 2026 | 14.80 | 14.90 | 14.70 | 14.90 | 14.35 | - | 2,565,050 |
| Apr 14, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.35 | 1.36% | 7,800,000 |
| Apr 13, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.16 | 0.68% | 4,048,117 |
| Apr 10, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.06 | 2.10% | 14,287,850 |
| Apr 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.77 | - | 20,000 |
| Apr 8, 2026 | 14.40 | 14.40 | 14.10 | 14.30 | 13.77 | 2.14% | 1,816,349 |
| Apr 7, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.48 | -0.71% | 200,584 |
| Apr 1, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 13.58 | 0.71% | 104,880 |
| Mar 31, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 13.48 | 1.45% | 2,050,000 |
| Mar 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.29 | -0.72% | 310,000 |
| Mar 27, 2026 | 13.75 | 13.90 | 13.75 | 13.90 | 13.39 | -0.71% | 582,524 |
| Mar 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.48 | - | 31,428 |
| Mar 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.48 | 1.45% | 63,058 |
| Mar 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.29 | - | 205,000 |
| Mar 23, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.29 | 1.47% | 1,500,000 |
| Mar 20, 2026 | 13.70 | 13.80 | 13.60 | 13.60 | 13.10 | -1.45% | 90,416 |
| Mar 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.29 | - | 350,000 |
| Mar 18, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.29 | -0.72% | 4,106,993 |
| Mar 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.39 | -0.71% | 1,033,597 |
| Mar 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.48 | -0.71% | 300,000 |
| Mar 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.58 | -0.70% | 1,418 |
| Mar 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.68 | - | 11,000 |
| Mar 9, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 13.68 | -0.35% | 1,218,000 |
| Mar 6, 2026 | 14.25 | 14.30 | 14.25 | 14.25 | 13.72 | 1.06% | 13,000,000 |
| Mar 5, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 13.58 | -0.70% | 3,056,993 |
| Mar 4, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 13.68 | 2.90% | 1,989,000 |
| Mar 3, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.29 | -2.13% | 4,420,000 |
| Mar 2, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 13.58 | -1.40% | 1,015,000 |
| Feb 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.77 | - | 13,027,900 |
| Feb 25, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 13.77 | 0.70% | 5,072,751 |