Eimskipafélag Íslands hf. (ICE:EIM)
Iceland · Delayed Price · Currency is ISK 266.00
-2.00 (-0.75%)
Sep 16, 2026, 10:28 AM GMT
Eimskipafélag Íslands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |