Eimskipafélag Íslands hf. (ICE:EIM)
Iceland · Delayed Price · Currency is ISK 384.00
+4.00 (1.05%)
Oct 8, 2025, 3:29 PM GMT
Eimskipafélag Íslands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 380.00 | 382.00 | 380.00 | 380.00 | 380.00 | - | 272,205 |
| Oct 7, 2025 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 3.26% | 746,118 |
| Oct 6, 2025 | 362.00 | 368.00 | 362.00 | 368.00 | 368.00 | 2.51% | 349,000 |
| Oct 3, 2025 | 358.00 | 362.00 | 356.00 | 359.00 | 359.00 | 1.41% | 126,169 |
| Oct 2, 2025 | 348.00 | 354.00 | 345.00 | 354.00 | 354.00 | 3.51% | 265,555 |
| Oct 1, 2025 | 348.00 | 348.00 | 342.00 | 342.00 | 342.00 | -1.72% | 36,374 |
| Sep 30, 2025 | 338.00 | 352.00 | 338.00 | 348.00 | 348.00 | 4.19% | 1,118,683 |
| Sep 29, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 1,493 |
| Sep 26, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 1.83% | 230,400 |
| Sep 25, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 253,671 |
| Sep 24, 2025 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | -0.61% | 180,000 |
| Sep 23, 2025 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | -2.37% | 43,479 |
| Sep 22, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Sep 19, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -2.31% | 80,914 |
| Sep 18, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - | - |
| Sep 17, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.29% | 11,955 |
| Sep 16, 2025 | 344.00 | 347.00 | 344.00 | 347.00 | 347.00 | 0.29% | 14,598 |
| 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 | - | - |