Eimskipafélag Íslands hf. (ICE:EIM)
Iceland · Delayed Price · Currency is ISK 238.00
-4.00 (-1.65%)
May 5, 2026, 12:54 PM GMT
Eimskipafélag Íslands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 238.00 | 238.00 | 237.00 | 238.00 | - | -1.65% | 37,850 |
| May 4, 2026 | 243.00 | 243.00 | 242.00 | 242.00 | 242.00 | -1.63% | 82,800 |
| Apr 30, 2026 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | -0.40% | 455 |
| Apr 29, 2026 | 250.00 | 252.00 | 247.00 | 247.00 | 247.00 | -1.98% | 86,377 |
| Apr 28, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | 60,000 |
| Apr 27, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.78% | 60,750 |
| Apr 24, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | 4,365 |
| Apr 22, 2026 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | -2.29% | 253,965 |
| Apr 21, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | -0.76% | 72,600 |
| Apr 20, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | -1.49% | 60,076 |
| Apr 17, 2026 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 0.75% | 31,760 |
| Apr 16, 2026 | 272.00 | 272.00 | 266.00 | 266.00 | 266.00 | -2.92% | 201,398 |
| Apr 15, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 2.24% | 30,976 |
| Apr 13, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -1.47% | 1,481 |
| Apr 10, 2026 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 1.49% | 60,110 |
| Apr 9, 2026 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | - | 13,580 |
| Apr 8, 2026 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 3.88% | 97,236 |
| Apr 7, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.78% | 4,887 |
| Apr 1, 2026 | 248.00 | 256.00 | 248.00 | 256.00 | 256.00 | 5.57% | 98,170 |
| Mar 31, 2026 | 242.00 | 242.50 | 242.00 | 242.50 | 242.50 | 1.04% | 985 |
| Mar 30, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | 14,000 |
| Mar 27, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -2.22% | 1,500 |
| Mar 26, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 243.28 | -0.20% | 750 |
| Mar 25, 2026 | 240.00 | 248.00 | 240.00 | 248.00 | 243.77 | 5.08% | 90,080 |
| Mar 24, 2026 | 244.00 | 244.00 | 236.00 | 236.00 | 231.98 | -2.48% | 250,584 |
| Mar 23, 2026 | 226.00 | 242.00 | 226.00 | 242.00 | 237.87 | 5.22% | 432,067 |
| Mar 20, 2026 | 244.00 | 244.00 | 230.00 | 230.00 | 226.08 | -5.74% | 1,286,368 |
| Mar 19, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 239.84 | -1.61% | 68,000 |
| Mar 18, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 243.77 | -4.43% | 121,700 |
| Mar 17, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 255.08 | -0.19% | 2,500 |
| Mar 16, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 255.57 | - | 1,153 |
| Mar 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 255.57 | - | 1,500 |
| Mar 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 255.57 | -0.38% | 20,385 |
| Mar 11, 2026 | 260.00 | 262.00 | 260.00 | 261.00 | 256.55 | 0.38% | 21,482 |
| Mar 10, 2026 | 248.00 | 260.00 | 248.00 | 260.00 | 255.57 | 4.84% | 122,312 |
| Mar 9, 2026 | 254.00 | 254.00 | 246.00 | 248.00 | 243.77 | -3.88% | 213,500 |
| Mar 6, 2026 | 262.00 | 262.00 | 258.00 | 258.00 | 253.60 | -0.77% | 68,653 |
| Mar 5, 2026 | 258.00 | 260.00 | 256.00 | 260.00 | 255.57 | 1.56% | 34,176 |
| Mar 4, 2026 | 248.00 | 262.00 | 246.00 | 256.00 | 251.64 | 3.23% | 381,314 |
| Mar 3, 2026 | 244.00 | 252.00 | 244.00 | 248.00 | 243.77 | 1.64% | 507,870 |
| Mar 2, 2026 | 240.00 | 244.00 | 240.00 | 244.00 | 239.84 | -0.81% | 453,526 |
| Feb 27, 2026 | 246.00 | 250.00 | 246.00 | 246.00 | 241.81 | -1.60% | 35,461 |
| Feb 26, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 245.74 | 0.81% | 3,960 |
| Feb 25, 2026 | 246.00 | 248.00 | 246.00 | 248.00 | 243.77 | 0.40% | 110,435 |
| Feb 24, 2026 | 256.00 | 256.00 | 247.00 | 247.00 | 242.79 | -1.98% | 315,200 |
| Feb 23, 2026 | 244.00 | 256.00 | 244.00 | 252.00 | 247.70 | 4.13% | 267,279 |
| Feb 20, 2026 | 222.00 | 242.00 | 222.00 | 242.00 | 237.87 | 9.50% | 297,259 |
| Feb 19, 2026 | 220.00 | 221.00 | 220.00 | 221.00 | 217.23 | -1.34% | 1,574 |
| Feb 18, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 220.18 | - | 13,276 |
| Feb 17, 2026 | 224.00 | 224.00 | 222.00 | 224.00 | 220.18 | -1.75% | 331,565 |