Eimskipafélag Íslands hf. (ICE:EIM)
Iceland · Delayed Price · Currency is ISK 310.00
+9.00 (2.99%)
Oct 28, 2026, 3:00 PM GMT
Eimskipafélag Íslands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 302.00 | 314.00 | 302.00 | 310.00 | 310.00 | 2.99% | 184,777 |
| Oct 27, 2026 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | -0.33% | 520,000 |
| Oct 26, 2026 | 297.00 | 302.00 | 296.00 | 302.00 | 302.00 | 2.03% | 398,327 |
| Oct 23, 2026 | 297.00 | 298.00 | 296.00 | 296.00 | 296.00 | - | 177,179 |
| Oct 22, 2026 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | - | 142,028 |
| Oct 21, 2026 | 293.00 | 296.00 | 293.00 | 296.00 | 296.00 | 1.37% | 390,981 |
| Oct 20, 2026 | 284.00 | 292.00 | 284.00 | 292.00 | 292.00 | 5.80% | 793,263 |
| Oct 19, 2026 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -0.72% | 60,171 |
| Oct 16, 2026 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | - | 51,423 |
| Oct 14, 2026 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | -0.71% | 163,733 |
| Oct 13, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 2.94% | 54,669 |
| Oct 12, 2026 | 270.00 | 274.00 | 266.00 | 272.00 | 272.00 | 0.74% | 510,684 |
| Oct 9, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.37% | 2,129 |
| Oct 8, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -1.09% | 50,000 |
| Oct 7, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | -0.72% | 284,265 |
| Oct 6, 2026 | 264.00 | 276.00 | 264.00 | 276.00 | 276.00 | 5.34% | 408,142 |
| Oct 5, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | -0.76% | 4,964 |
| Oct 2, 2026 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 0.76% | 116,627 |
| Oct 1, 2026 | 264.00 | 264.00 | 260.00 | 262.00 | 262.00 | -0.57% | 104,185 |
| Sep 30, 2026 | 264.00 | 264.00 | 262.00 | 263.50 | 263.50 | -0.19% | 203,216 |
| Sep 29, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | 51,336 |
| Sep 28, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | 100,686 |
| Sep 25, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | 1,768 |
| Sep 24, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | 35 |
| Sep 23, 2026 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | - | 6,329 |
| Sep 22, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | 120 |
| Sep 21, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.75% | 265,550 |
| Sep 18, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1.53% | 26,944 |
| Sep 16, 2026 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | -2.24% | 359,875 |
| Sep 15, 2026 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 1.52% | 13,194 |
| Sep 14, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | 208,133 |
| Sep 11, 2026 | 266.00 | 268.00 | 264.00 | 264.00 | 264.00 | -0.75% | 13,669 |
| Sep 10, 2026 | 270.00 | 272.00 | 266.00 | 266.00 | 266.00 | -1.48% | 256,400 |
| Sep 9, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | 10,667 |
| Sep 8, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | 414 |
| Sep 7, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -1.47% | 41,316 |
| Sep 4, 2026 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | - | 10,144 |
| Sep 3, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | 11,206 |
| Sep 2, 2026 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | - | 63,665 |
| Sep 1, 2026 | 276.00 | 278.00 | 274.00 | 274.00 | 274.00 | -0.72% | 41,446 |
| Aug 31, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | 40,725 |
| Aug 28, 2026 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | -0.71% | 130,168 |
| Aug 27, 2026 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | -2.10% | 76,888 |
| Aug 26, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 0.70% | 89,476 |
| Aug 25, 2026 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | - | 480,877 |
| Aug 24, 2026 | 276.00 | 284.00 | 274.00 | 284.00 | 284.00 | 3.65% | 696,100 |
| Aug 21, 2026 | 274.00 | 276.00 | 274.00 | 274.00 | 274.00 | - | 1,847 |
| Aug 20, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | -0.72% | 24,205 |
| Aug 19, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.72% | 6,402 |
| Aug 18, 2026 | 271.00 | 279.00 | 271.00 | 278.00 | 278.00 | 2.96% | 1,266,457 |