Eimskipafélag Íslands hf. (ICE:EIM)
Iceland · Delayed Price · Currency is ISK 234.00
-6.00 (-2.50%)
Feb 11, 2026, 1:59 PM GMT
Eimskipafélag Íslands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 240.00 | 240.00 | 234.00 | 234.00 | - | -2.50% | 50,654 |
| 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 |
| Jan 12, 2026 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | - | 84,216 |
| Jan 9, 2026 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | -0.74% | 97,729 |
| Jan 8, 2026 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | -0.74% | 189,487 |
| Jan 7, 2026 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | -0.37% | 105,019 |
| Jan 6, 2026 | 272.00 | 274.00 | 272.00 | 273.00 | 273.00 | 0.37% | 37,080 |
| Jan 5, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | 135,000 |
| Jan 2, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.74% | 37,344 |
| Dec 30, 2025 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 0.74% | 35,974 |
| Dec 29, 2025 | 270.00 | 274.00 | 270.00 | 270.00 | 270.00 | -0.74% | 40,864 |
| Dec 23, 2025 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 0.74% | 45,015 |
| 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% | 173,078 |
| 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 |