Eik fasteignafélag hf. (ICE:EIK)
Iceland · Delayed Price · Currency is ISK 14.70
-0.20 (-1.34%)
Aug 26, 2026, 3:29 PM GMT
Eik fasteignafélag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | 1,432 |
| Aug 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 3,355 |
| Aug 24, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -0.67% | 82,756 |
| Aug 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 3,355 |
| Aug 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 5,000,540 |
| Aug 19, 2026 | 14.70 | 14.85 | 14.70 | 14.80 | 14.80 | 1.37% | 20,200,000 |
| Aug 18, 2026 | 14.45 | 14.60 | 14.45 | 14.60 | 14.60 | - | 431,544 |
| Aug 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 680,000 |
| Aug 13, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -1.36% | 1,951,300 |
| Aug 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 56,088 |
| Aug 10, 2026 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | - | 10,005,000 |
| Aug 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 219,864 |
| Aug 4, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -0.68% | 271,202 |
| Jul 31, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 1,351 |
| Jul 30, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 3,401 |
| Jul 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 100,000 |
| Jul 22, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 5,782,100 |
| Jul 21, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 1.39% | 4,000,000 |
| Jul 20, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | 10,050,000 |
| Jul 17, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.49% | 6,350,000 |
| Jul 16, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.71% | 1,100,000 |
| Jul 10, 2026 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | -1.05% | 1,053,000 |
| Jul 9, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | 15,457,000 |
| Jul 8, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -0.69% | 84,000 |
| Jul 7, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | 6,058,350 |
| Jul 6, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 1,009,828 |
| Jul 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 100,680 |
| Jul 1, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 1.39% | 3,500,182 |
| Jun 30, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -1.37% | 181,500 |
| Jun 29, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 3,546 |
| Jun 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 43,000 |
| Jun 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 6,621,750 |
| Jun 24, 2026 | 14.55 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 4,400,000 |
| Jun 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,677,483 |
| Jun 22, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 15,394 |
| Jun 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | 14,000 |
| Jun 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 3,450,000 |
| Jun 16, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 40,466 |
| Jun 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 1,344,170 |
| Jun 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | 147,800 |
| Jun 11, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -2.05% | 528,900 |
| Jun 10, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 134,250 |
| Jun 9, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 150,000 |
| Jun 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 50,000 |
| Jun 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 1,351 |
| Jun 4, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 1,180,321 |
| Jun 3, 2026 | 14.50 | 14.60 | 14.30 | 14.60 | 14.60 | -0.68% | 2,362,115 |
| Jun 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 160,000 |
| Jun 1, 2026 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | -1.34% | 7,702,397 |
| May 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 296,537 |