Eimskipafélag Íslands hf. (ICE:EIM)
Iceland · Delayed Price · Currency is ISK 286.00
+2.00 (0.70%)
Aug 26, 2026, 3:29 PM GMT
Eimskipafélag Íslands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 2.27% | 133,007 |
| Aug 14, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | - | 4,793 |
| Aug 13, 2026 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 1.54% | 78,324 |
| Aug 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.78% | 1,500 |
| Aug 11, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | - | 38,918 |
| Aug 10, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.77% | 13,098 |
| Aug 7, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.38% | 703 |
| Aug 5, 2026 | 254.00 | 261.00 | 254.00 | 261.00 | 261.00 | 3.57% | 120,160 |
| Aug 4, 2026 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | - | 9,368 |
| Jul 31, 2026 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | - | 467 |
| Jul 30, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 390 |
| Jul 28, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 674 |
| Jul 27, 2026 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | - | 1,146 |
| Jul 24, 2026 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | -1.56% | 32,546 |
| Jul 23, 2026 | 258.00 | 258.00 | 250.00 | 256.00 | 256.00 | -0.78% | 206,738 |
| Jul 22, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.78% | 47,095 |
| Jul 20, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | 30,000 |
| Jul 17, 2026 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 0.79% | 60,000 |
| Jul 16, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.78% | 384 |
| Jul 15, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.79% | 1,000 |
| Jul 14, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | -1.55% | 34,333 |
| Jul 13, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | 232 |
| Jul 9, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 0.78% | 62,881 |
| Jul 8, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.54% | 19,000 |
| Jul 7, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -1.52% | 152,645 |
| Jul 6, 2026 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 0.76% | 96,391 |
| Jul 3, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 1.55% | 30,765 |
| Jul 2, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.77% | 1,500 |
| Jul 1, 2026 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.78% | 2,316 |
| Jun 30, 2026 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 3.61% | 329,587 |
| Jun 29, 2026 | 244.00 | 249.00 | 242.00 | 249.00 | 249.00 | 2.05% | 240,916 |
| Jun 26, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 410 |
| Jun 25, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.67% | 2,049 |
| Jun 24, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -1.64% | 6,727 |
| Jun 23, 2026 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | - | 41,300 |
| Jun 22, 2026 | 242.00 | 244.00 | 240.00 | 244.00 | 244.00 | 0.83% | 2,193 |
| Jun 19, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | - | 4,261 |
| Jun 18, 2026 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.83% | 4,286 |
| Jun 16, 2026 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | 2.56% | 111,902 |
| Jun 15, 2026 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 0.86% | 54,529 |
| Jun 12, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | 1,500 |
| Jun 11, 2026 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 2,787 |
| Jun 10, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | 215 |