Festi hf. (ICE:FESTI)
Iceland · Delayed Price · Currency is ISK 312.00
-1.00 (-0.32%)
Oct 30, 2025, 3:29 PM GMT
Festi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | -0.32% | 273,064 |
| Oct 29, 2025 | 312.00 | 313.00 | 312.00 | 313.00 | 313.00 | -0.32% | 82,329 |
| Oct 28, 2025 | 314.00 | 314.00 | 311.00 | 314.00 | 314.00 | -0.32% | 157,598 |
| Oct 27, 2025 | 314.00 | 316.00 | 314.00 | 315.00 | 315.00 | -0.32% | 141,550 |
| Oct 24, 2025 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | 0.64% | 1,035,256 |
| Oct 23, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.63% | 1,717,199 |
| Oct 22, 2025 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | - | 4,124 |
| Oct 21, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 1,271,652 |
| Oct 20, 2025 | 312.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 668,347 |
| Oct 17, 2025 | 316.00 | 316.00 | 313.00 | 314.00 | 314.00 | -0.63% | 440,663 |
| Oct 16, 2025 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 0.64% | 314,600 |
| Oct 15, 2025 | 314.00 | 322.00 | 314.00 | 314.00 | 314.00 | - | 623,905 |
| Oct 14, 2025 | 310.00 | 314.00 | 310.00 | 314.00 | 314.00 | 0.96% | 344,971 |
| Oct 13, 2025 | 314.00 | 314.00 | 310.00 | 311.00 | 311.00 | -1.58% | 126,402 |
| Oct 10, 2025 | 314.00 | 316.00 | 313.00 | 316.00 | 316.00 | 0.64% | 123,359 |
| Oct 9, 2025 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | 0.64% | 666,927 |
| Oct 8, 2025 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 1.96% | 817,837 |
| Oct 7, 2025 | 306.00 | 314.00 | 305.00 | 306.00 | 306.00 | - | 1,002,644 |
| Oct 6, 2025 | 306.00 | 308.00 | 305.00 | 306.00 | 306.00 | 0.66% | 101,856 |
| Oct 3, 2025 | 306.00 | 306.00 | 302.00 | 304.00 | 304.00 | -0.65% | 601,179 |
| Oct 2, 2025 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 1.32% | 342,885 |
| Oct 1, 2025 | 302.00 | 306.00 | 302.00 | 302.00 | 302.00 | - | 331,055 |
| Sep 30, 2025 | 304.00 | 306.00 | 302.00 | 302.00 | 302.00 | -0.66% | 130,558 |
| Sep 29, 2025 | 306.00 | 308.00 | 304.00 | 304.00 | 304.00 | -0.65% | 503,429 |
| Sep 26, 2025 | 306.00 | 306.00 | 304.00 | 306.00 | 306.00 | - | 870,431 |
| Sep 25, 2025 | 306.00 | 306.00 | 304.00 | 306.00 | 306.00 | 0.33% | 71,346 |
| Sep 24, 2025 | 306.00 | 306.00 | 304.00 | 305.00 | 305.00 | -0.97% | 127,520 |
| Sep 23, 2025 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | 1.99% | 590,890 |
| Sep 22, 2025 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | - | 3,752 |
| Sep 19, 2025 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | -0.66% | 474,250 |
| Sep 18, 2025 | 302.50 | 304.00 | 302.50 | 304.00 | 304.00 | 0.66% | 163,582 |
| Sep 17, 2025 | 304.00 | 304.00 | 298.00 | 302.00 | 302.00 | -0.66% | 422,017 |
| Sep 16, 2025 | 306.00 | 307.00 | 304.00 | 304.00 | 304.00 | -0.65% | 139,333 |
| Sep 15, 2025 | 306.00 | 308.00 | 306.00 | 306.00 | 306.00 | - | 342,431 |
| Sep 12, 2025 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | -1.29% | 114,957 |
| Sep 11, 2025 | 308.00 | 310.00 | 306.00 | 310.00 | 310.00 | 1.31% | 289,824 |
| Sep 10, 2025 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | 0.66% | 1,022,222 |
| Sep 9, 2025 | 305.00 | 305.00 | 304.00 | 304.00 | 304.00 | - | 895,644 |
| Sep 8, 2025 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | -0.33% | 1,676,762 |
| Sep 5, 2025 | 304.00 | 306.00 | 304.00 | 305.00 | 305.00 | 0.99% | 640,480 |
| Sep 4, 2025 | 300.00 | 306.00 | 300.00 | 302.00 | 302.00 | 0.67% | 1,282,194 |
| Sep 3, 2025 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | - | 330,099 |
| Sep 2, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 26,323 |
| Sep 1, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 2.04% | 148,491 |
| Aug 29, 2025 | 294.00 | 294.00 | 292.00 | 294.00 | 294.00 | - | 360,536 |
| Aug 28, 2025 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | -1.34% | 528,865 |
| Aug 27, 2025 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | - | 1,023,735 |
| Aug 26, 2025 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | -0.67% | 92,066 |
| Aug 25, 2025 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | - | 69,908 |
| Aug 22, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.33% | 473,500 |