Eimskipafélag Íslands hf. (ICE:EIM)
Iceland · Delayed Price · Currency is ISK 256.00
+2.00 (0.79%)
Jul 15, 2026, 10:38 AM GMT
Eimskipafélag Íslands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -1.71% | 61,811 |
| Jun 8, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 1,349 |
| Jun 5, 2026 | 228.00 | 236.00 | 226.00 | 234.00 | 234.00 | 2.63% | 125,225 |
| Jun 4, 2026 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 3.64% | 311,320 |
| Jun 3, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | -1.35% | 159,569 |
| Jun 2, 2026 | 225.00 | 226.00 | 223.00 | 223.00 | 223.00 | -0.45% | 135,794 |
| Jun 1, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 1.82% | 422,859 |
| May 29, 2026 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | -1.79% | 547,828 |
| May 28, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | - | 251,953 |
| May 27, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 1,181 |
| May 26, 2026 | 224.00 | 228.00 | 224.00 | 224.00 | 224.00 | -1.75% | 18,265 |
| May 22, 2026 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.88% | 84,028 |
| May 21, 2026 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 0.89% | 108,631 |
| May 20, 2026 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | -1.10% | 662,436 |
| May 19, 2026 | 226.00 | 226.50 | 226.00 | 226.50 | 226.50 | 0.22% | 1,204 |
| May 18, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -4.24% | 254,844 |
| May 15, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | - | 44,943 |
| May 13, 2026 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | - | 2,886 |
| May 12, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.67% | 116,271 |
| May 11, 2026 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | - | 6,068 |
| May 7, 2026 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.42% | 35,806 |
| May 6, 2026 | 240.00 | 240.00 | 236.00 | 239.00 | 239.00 | 0.42% | 457,492 |
| May 5, 2026 | 238.00 | 238.00 | 237.00 | 238.00 | 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 |