Eik fasteignafélag hf. (ICE:EIK)
Iceland · Delayed Price · Currency is ISK 14.90
+0.20 (1.36%)
Apr 14, 2026, 2:50 PM GMT
Eik fasteignafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 14.80 | 14.90 | 14.80 | 14.80 | - | 0.68% | 7,400,000 |
| Apr 13, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | 0.68% | 4,048,117 |
| Apr 10, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 2.10% | 14,287,850 |
| Apr 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 20,000 |
| Apr 8, 2026 | 14.40 | 14.40 | 14.10 | 14.30 | 14.30 | 2.14% | 1,816,349 |
| Apr 7, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 200,584 |
| Apr 1, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 104,880 |
| Mar 31, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 1.45% | 2,050,000 |
| Mar 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | 310,000 |
| Mar 27, 2026 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | -0.71% | 582,524 |
| Mar 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 31,428 |
| Mar 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | 63,058 |
| Mar 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 205,000 |
| Mar 23, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 1.47% | 1,500,000 |
| Mar 20, 2026 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | -1.45% | 90,416 |
| Mar 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 350,000 |
| Mar 18, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 4,106,993 |
| Mar 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 30,000 |
| Mar 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 300,000 |
| Mar 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | 1,418 |
| Mar 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 11,000 |
| Mar 9, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | -0.35% | 1,218,000 |
| Mar 6, 2026 | 14.25 | 14.30 | 14.25 | 14.25 | 14.25 | 1.06% | 13,000,000 |
| Mar 5, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | 3,056,993 |
| Mar 4, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.90% | 1,989,000 |
| Mar 3, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -2.13% | 4,420,000 |
| Mar 2, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -1.40% | 1,015,000 |
| Feb 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 13,027,900 |
| Feb 25, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 0.70% | 5,072,751 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | 2,070,000 |
| Feb 20, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | - | 141,595 |
| Feb 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 50,000 |
| Feb 18, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | - | 815,000 |
| Feb 17, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 111,163 |
| Feb 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | 7,000 |
| Feb 13, 2026 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 1.77% | 5,650,000 |
| Feb 12, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -1.40% | 700,380 |
| Feb 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 100,000 |
| Feb 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | 650,000 |
| Feb 9, 2026 | 14.30 | 14.30 | 14.20 | 14.25 | 14.25 | -0.35% | 6,868,756 |
| Feb 6, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 3.62% | 34,022,640 |
| Feb 5, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 51,291 |
| Feb 4, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 1,010,000 |
| Feb 3, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | 1,220,000 |
| Jan 30, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 12,341 |
| Jan 29, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | 640,000 |
| Jan 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 135,971 |
| Jan 26, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 665,078 |
| Jan 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | 100,000 |
| Jan 22, 2026 | 13.80 | 13.90 | 13.80 | 13.85 | 13.85 | -0.36% | 2,307,195 |