Eimskipafélag Íslands hf. (ICE:EIM)
Iceland · Delayed Price · Currency is ISK 359.00
+1.00 (0.28%)
Aug 8, 2025, 3:26 PM GMT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 368.00 | 372.00 | 368.00 | 372.00 | 372.00 | 0.54% | 810 |
| Jul 3, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 80,000 |
| Jul 2, 2025 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | -0.54% | 770 |
| Jul 1, 2025 | 372.00 | 374.00 | 370.00 | 372.00 | 372.00 | -0.53% | 515,000 |
| Jun 30, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | 488,500 |
| Jun 27, 2025 | 376.00 | 376.00 | 374.00 | 374.00 | 374.00 | -0.53% | 312,328 |
| Jun 26, 2025 | 372.00 | 376.00 | 372.00 | 376.00 | 376.00 | 1.08% | 378,300 |
| Jun 25, 2025 | 368.00 | 372.00 | 366.00 | 372.00 | 372.00 | 0.54% | 265,177 |
| Jun 24, 2025 | 364.00 | 374.00 | 364.00 | 370.00 | 370.00 | 3.35% | 821,285 |
| Jun 23, 2025 | 362.00 | 362.00 | 358.00 | 358.00 | 358.00 | - | 260,000 |
| Jun 20, 2025 | 366.00 | 369.00 | 358.00 | 358.00 | 358.00 | -3.76% | 259,407 |
| Jun 19, 2025 | 374.00 | 374.00 | 372.00 | 372.00 | 372.00 | -1.06% | 152,000 |
| Jun 18, 2025 | 378.00 | 378.00 | 374.00 | 376.00 | 376.00 | - | 103,200 |
| Jun 16, 2025 | 376.00 | 376.00 | 374.00 | 376.00 | 376.00 | -1.05% | 125,069 |
| Jun 13, 2025 | 381.00 | 381.00 | 380.00 | 380.00 | 380.00 | -1.04% | 110,000 |
| Jun 12, 2025 | 392.00 | 392.00 | 384.00 | 384.00 | 384.00 | -2.04% | 54,695 |
| Jun 11, 2025 | 388.00 | 392.00 | 388.00 | 392.00 | 392.00 | 1.55% | 49,877 |
| Jun 10, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -1.03% | 1,208 |
| Jun 5, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0.78% | 306,463 |
| Jun 4, 2025 | 386.00 | 388.00 | 386.00 | 387.00 | 387.00 | 0.78% | 452,978 |
| Jun 3, 2025 | 384.00 | 388.00 | 384.00 | 384.00 | 384.00 | -1.03% | 4,141 |
| Jun 2, 2025 | 386.00 | 392.00 | 386.00 | 388.00 | 388.00 | 0.52% | 39,147 |
| May 30, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -1.53% | 3,790 |
| May 28, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - | 151,711 |
| May 27, 2025 | 398.00 | 398.00 | 392.00 | 392.00 | 392.00 | -1.01% | 331,300 |
| May 26, 2025 | 396.00 | 398.00 | 396.00 | 396.00 | 396.00 | 1.02% | 280,956 |