Eimskipafélag Íslands hf. (ICE:EIM)
Iceland · Delayed Price · Currency is ISK 242.00
+12.00 (5.22%)
At close: Mar 23, 2026
Eimskipafélag Íslands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 226.00 | 240.00 | 226.00 | 240.00 | - | 4.35% | 358,000 |
| Mar 20, 2026 | 244.00 | 244.00 | 230.00 | 230.00 | 230.00 | -5.74% | 1,286,368 |
| Mar 19, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | -1.61% | 68,000 |
| Mar 18, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -4.43% | 121,700 |
| Mar 17, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | -0.19% | 2,500 |
| Mar 16, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 1,153 |
| Mar 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 1,500 |
| Mar 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.38% | 20,385 |
| Mar 11, 2026 | 260.00 | 262.00 | 260.00 | 261.00 | 261.00 | 0.38% | 21,482 |
| Mar 10, 2026 | 248.00 | 260.00 | 248.00 | 260.00 | 260.00 | 4.84% | 122,312 |
| Mar 9, 2026 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | -3.88% | 213,500 |
| Mar 6, 2026 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.77% | 68,653 |
| Mar 5, 2026 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 1.56% | 34,176 |
| Mar 4, 2026 | 248.00 | 262.00 | 246.00 | 256.00 | 256.00 | 3.23% | 381,314 |
| Mar 3, 2026 | 244.00 | 252.00 | 244.00 | 248.00 | 248.00 | 1.64% | 507,870 |
| Mar 2, 2026 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | -0.81% | 453,526 |
| Feb 27, 2026 | 246.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.60% | 35,461 |
| Feb 26, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | 3,960 |
| Feb 25, 2026 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 0.40% | 110,435 |
| Feb 24, 2026 | 256.00 | 256.00 | 247.00 | 247.00 | 247.00 | -1.98% | 315,200 |
| Feb 23, 2026 | 244.00 | 256.00 | 244.00 | 252.00 | 252.00 | 4.13% | 267,279 |
| Feb 20, 2026 | 222.00 | 242.00 | 222.00 | 242.00 | 242.00 | 9.50% | 297,259 |
| Feb 19, 2026 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | -1.34% | 1,574 |
| Feb 18, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | - | 13,276 |
| Feb 17, 2026 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | -1.75% | 331,565 |
| Feb 16, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 2,500 |
| Feb 13, 2026 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 26,621 |
| Feb 12, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -2.54% | 48,448 |
| Feb 11, 2026 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | -1.67% | 72,209 |
| Feb 10, 2026 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | -1.64% | 115,820 |
| Feb 9, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 14,415 |
| Feb 6, 2026 | 240.00 | 244.00 | 236.00 | 244.00 | 244.00 | 1.67% | 189,843 |
| Feb 5, 2026 | 256.00 | 256.00 | 240.00 | 240.00 | 240.00 | -6.25% | 351,513 |
| Feb 4, 2026 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | - | 6,665 |
| Feb 3, 2026 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | -1.54% | 291,424 |
| Feb 2, 2026 | 260.00 | 260.00 | 257.00 | 260.00 | 260.00 | - | 126,451 |
| Jan 30, 2026 | 266.00 | 266.00 | 256.00 | 260.00 | 260.00 | -3.70% | 271,449 |
| Jan 29, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | 10,370 |
| Jan 28, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 4,632 |
| Jan 27, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | - | 3,336 |
| Jan 26, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | - | 13,477 |
| Jan 23, 2026 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | - | 11,404 |
| Jan 22, 2026 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | - | 533 |
| Jan 21, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.50% | 107,133 |
| Jan 20, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | 15,593 |
| Jan 19, 2026 | 266.00 | 266.00 | 264.00 | 266.00 | 266.00 | -0.37% | 85,914 |
| Jan 16, 2026 | 268.00 | 268.00 | 266.00 | 267.00 | 267.00 | -0.37% | 38,232 |
| Jan 15, 2026 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | - | 2,028 |
| Jan 14, 2026 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | -0.74% | 68,330 |
| Jan 13, 2026 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | 0.75% | 49,356 |