Eimskipafélag Íslands hf. (ICE:EIM)
Iceland · Delayed Price · Currency is ISK 347.00
+1.00 (0.29%)
Sep 16, 2025, 11:17 AM GMT
Eimskipafélag Íslands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - | 43,673 |
| Sep 12, 2025 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | -0.57% | 46,697 |
| Sep 11, 2025 | 339.00 | 350.00 | 339.00 | 348.00 | 348.00 | 4.19% | 890,219 |
| Sep 10, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| Sep 9, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| Sep 8, 2025 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | -0.60% | 77,535 |
| Sep 5, 2025 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | 0.60% | 388,709 |
| Sep 4, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 0.60% | 16,586 |
| Sep 3, 2025 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | -0.60% | 41,645 |
| Sep 2, 2025 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | -1.18% | 110,695 |
| Sep 1, 2025 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 1.20% | 136,466 |
| Aug 29, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.21% | 11,900 |
| Aug 28, 2025 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | -1.20% | 787 |
| Aug 27, 2025 | 338.00 | 338.00 | 330.00 | 334.00 | 334.00 | -3.47% | 380,300 |
| Aug 26, 2025 | 350.00 | 352.00 | 346.00 | 346.00 | 346.00 | -1.70% | 338,720 |
| Aug 25, 2025 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | - | 250,000 |
| Aug 22, 2025 | 354.00 | 356.00 | 352.00 | 352.00 | 352.00 | -0.85% | 304,200 |
| Aug 21, 2025 | 352.00 | 355.00 | 352.00 | 355.00 | 355.00 | 0.57% | 431,871 |
| Aug 20, 2025 | 356.00 | 356.00 | 353.00 | 353.00 | 353.00 | -0.84% | 94,000 |
| Aug 19, 2025 | 356.00 | 359.00 | 356.00 | 356.00 | 356.00 | -1.66% | 19,283 |
| Aug 18, 2025 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | - | 200,193 |
| Aug 15, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Aug 14, 2025 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | -0.55% | 321 |
| Aug 13, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1.68% | 85,000 |
| Aug 12, 2025 | 358.00 | 364.00 | 358.00 | 358.00 | 358.00 | -1.65% | 311,820 |
| Aug 11, 2025 | 359.00 | 364.00 | 356.00 | 364.00 | 364.00 | 1.39% | 41,679 |
| Aug 8, 2025 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 0.28% | 50,681 |
| Aug 7, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -1.10% | 152,538 |
| Aug 6, 2025 | 365.00 | 365.00 | 362.00 | 362.00 | 362.00 | -0.82% | 249,050 |
| Aug 5, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -1.35% | 20,452 |
| Aug 1, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 100,054 |
| Jul 31, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1.65% | 162 |
| Jul 30, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - | - |
| Jul 29, 2025 | 366.00 | 366.00 | 364.00 | 364.00 | 364.00 | -1.09% | 253,075 |
| Jul 28, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 2.79% | 65 |
| Jul 25, 2025 | 364.00 | 364.00 | 358.00 | 358.00 | 358.00 | - | 12,995 |
| Jul 24, 2025 | 360.00 | 364.00 | 358.00 | 358.00 | 358.00 | - | 5,174 |
| Jul 23, 2025 | 362.00 | 362.00 | 358.00 | 358.00 | 358.00 | -2.19% | 280,081 |
| Jul 22, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 80,000 |
| Jul 21, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -1.08% | 1,541 |
| Jul 18, 2025 | 366.00 | 370.00 | 366.00 | 370.00 | 370.00 | 0.27% | 12,860 |
| Jul 17, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Jul 16, 2025 | 368.00 | 369.00 | 368.00 | 369.00 | 369.00 | 0.27% | 80,150 |
| Jul 15, 2025 | 366.00 | 368.00 | 366.00 | 368.00 | 368.00 | -1.60% | 6,420 |
| Jul 14, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | - |
| Jul 11, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | 187 |
| Jul 10, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | - |
| Jul 9, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | - |
| Jul 8, 2025 | 372.00 | 374.00 | 372.00 | 374.00 | 374.00 | 1.08% | 2,269 |
| Jul 7, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.54% | 7,000 |