Eimskipafélag Íslands hf. (ICE:EIM)
Iceland · Delayed Price · Currency is ISK 272.00
+2.00 (0.74%)
Dec 23, 2025, 2:18 PM GMT
Eimskipafélag Íslands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 272.00 | 274.00 | 272.00 | 274.00 | - | 1.48% | 35,720 |
| Dec 22, 2025 | 266.00 | 272.00 | 266.00 | 270.00 | 270.00 | - | 213,171 |
| Dec 19, 2025 | 254.00 | 270.00 | 254.00 | 270.00 | 270.00 | 5.47% | 587,065 |
| Dec 18, 2025 | 256.00 | 256.00 | 255.00 | 256.00 | 256.00 | - | 85,000 |
| Dec 17, 2025 | 259.00 | 262.00 | 254.00 | 256.00 | 256.00 | -1.16% | 179,060 |
| Dec 16, 2025 | 258.00 | 260.00 | 258.00 | 259.00 | 259.00 | 0.39% | 181,469 |
| Dec 15, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 1.57% | 171,675 |
| Dec 12, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | - | 176,428 |
| Dec 11, 2025 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -2.31% | 194,500 |
| Dec 10, 2025 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | -1.52% | 43,157 |
| Dec 9, 2025 | 263.00 | 264.00 | 263.00 | 264.00 | 264.00 | - | 156,304 |
| Dec 8, 2025 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | -1.49% | 171,337 |
| Dec 5, 2025 | 264.00 | 268.00 | 262.00 | 268.00 | 268.00 | 1.52% | 367,331 |
| Dec 4, 2025 | 261.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1.54% | 80,222 |
| Dec 3, 2025 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | -2.26% | 234,701 |
| Dec 2, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | 610,820 |
| Dec 1, 2025 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | -2.53% | 130,469 |
| Nov 28, 2025 | 280.00 | 280.00 | 277.00 | 277.00 | 277.00 | -1.07% | 147,825 |
| Nov 27, 2025 | 278.00 | 280.00 | 274.00 | 280.00 | 280.00 | 1.45% | 186,005 |
| Nov 26, 2025 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 2.22% | 223,790 |
| Nov 25, 2025 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 4.65% | 549,852 |
| Nov 24, 2025 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | 3.61% | 573,271 |
| Nov 21, 2025 | 248.00 | 252.00 | 248.00 | 249.00 | 249.00 | -1.19% | 558,219 |
| Nov 20, 2025 | 252.00 | 252.00 | 251.00 | 252.00 | 252.00 | - | 258,492 |
| Nov 19, 2025 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | - | 581,519 |
| Nov 18, 2025 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -3.08% | 175,784 |
| Nov 17, 2025 | 264.00 | 265.00 | 260.00 | 260.00 | 260.00 | -2.62% | 172,131 |
| Nov 14, 2025 | 266.00 | 268.00 | 262.00 | 267.00 | 267.00 | - | 357,358 |
| Nov 13, 2025 | 282.00 | 282.00 | 264.00 | 267.00 | 267.00 | -7.29% | 363,901 |
| Nov 12, 2025 | 292.00 | 292.00 | 286.00 | 288.00 | 288.00 | -3.36% | 95,809 |
| Nov 11, 2025 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 0.68% | 36,000 |
| Nov 10, 2025 | 294.00 | 300.00 | 294.00 | 296.00 | 296.00 | 0.34% | 187,927 |
| Nov 6, 2025 | 292.00 | 298.00 | 292.00 | 295.00 | 295.00 | 1.72% | 315,367 |
| Nov 5, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -1.36% | 642 |
| Nov 4, 2025 | 301.00 | 304.00 | 294.00 | 294.00 | 294.00 | -2.97% | 112,934 |
| Nov 3, 2025 | 308.00 | 308.00 | 300.00 | 303.00 | 303.00 | -1.62% | 41,609 |
| Oct 31, 2025 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -0.65% | 38,122 |
| Oct 30, 2025 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 0.32% | 40,815 |
| Oct 29, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.96% | 35,000 |
| Oct 28, 2025 | 309.00 | 312.00 | 309.00 | 312.00 | 312.00 | - | 36,675 |
| Oct 27, 2025 | 312.00 | 312.00 | 306.00 | 312.00 | 312.00 | 0.65% | 42,896 |
| Oct 24, 2025 | 310.00 | 310.00 | 307.00 | 310.00 | 310.00 | - | 298,381 |
| Oct 23, 2025 | 310.00 | 310.00 | 309.00 | 310.00 | 310.00 | -1.27% | 341,328 |
| Oct 22, 2025 | 340.00 | 340.00 | 310.00 | 314.00 | 314.00 | -7.92% | 513,455 |
| Oct 21, 2025 | 348.00 | 348.00 | 340.00 | 341.00 | 341.00 | -2.01% | 345,600 |
| Oct 20, 2025 | 363.00 | 363.00 | 348.00 | 348.00 | 348.00 | -4.92% | 195,332 |
| Oct 17, 2025 | 364.00 | 366.00 | 363.00 | 366.00 | 366.00 | -0.27% | 86,366 |
| Oct 16, 2025 | 369.00 | 369.00 | 367.00 | 367.00 | 367.00 | -0.81% | 64,942 |
| Oct 15, 2025 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | -0.54% | 256,257 |
| Oct 14, 2025 | 369.00 | 372.00 | 366.00 | 372.00 | 372.00 | 0.54% | 144,017 |