Festi hf. (ICE:FESTI)
Iceland · Delayed Price · Currency is ISK 304.00
-1.00 (-0.33%)
Sep 8, 2025, 3:29 PM GMT
Festi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 298.00 | 300.00 | 298.00 | 299.00 | 299.00 | 0.34% | 1,344,221 |
| Aug 20, 2025 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | - | 300,310 |
| Aug 19, 2025 | 298.00 | 299.00 | 298.00 | 298.00 | 298.00 | 0.68% | 1,080,006 |
| Aug 18, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -1.33% | 18,003 |
| Aug 15, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.35% | 257,354 |
| Aug 14, 2025 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | -2.31% | 334,944 |
| Aug 13, 2025 | 302.00 | 303.00 | 300.00 | 303.00 | 303.00 | 1.00% | 1,127,076 |
| Aug 12, 2025 | 301.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.66% | 1,063,886 |
| Aug 11, 2025 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | - | 15,309 |
| Aug 8, 2025 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | 0.67% | 570,313 |
| Aug 7, 2025 | 298.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 455,738 |
| Aug 6, 2025 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | -1.32% | 1,150,718 |
| Aug 5, 2025 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 603,462 |
| Aug 1, 2025 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | 0.66% | 182,970 |
| Jul 31, 2025 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | -1.31% | 156,077 |
| Jul 30, 2025 | 306.00 | 306.00 | 304.00 | 306.00 | 306.00 | - | 501,995 |
| Jul 29, 2025 | 304.00 | 310.00 | 304.00 | 306.00 | 306.00 | - | 221,642 |
| Jul 28, 2025 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 1.32% | 924,053 |
| Jul 25, 2025 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | -0.66% | 383,039 |
| Jul 24, 2025 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | -0.65% | 234,818 |
| Jul 23, 2025 | 306.00 | 308.00 | 306.00 | 306.00 | 306.00 | -0.65% | 431,678 |
| Jul 22, 2025 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -1.28% | 175,708 |
| Jul 21, 2025 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 0.65% | 532,389 |
| Jul 18, 2025 | 308.00 | 310.00 | 306.00 | 310.00 | 310.00 | 1.64% | 732,788 |
| Jul 17, 2025 | 300.00 | 306.00 | 300.00 | 305.00 | 305.00 | 1.67% | 373,121 |
| Jul 16, 2025 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.67% | 848,727 |
| Jul 15, 2025 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 0.68% | 22,724 |
| Jul 14, 2025 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | - | 83,554 |
| Jul 11, 2025 | 294.00 | 298.00 | 294.00 | 296.00 | 296.00 | 1.37% | 410,067 |
| Jul 10, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.68% | 529 |
| Jul 9, 2025 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | 0.68% | 281,231 |
| Jul 8, 2025 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | -0.68% | 627,384 |
| Jul 7, 2025 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | 1.38% | 588,107 |
| Jul 4, 2025 | 286.00 | 292.00 | 285.50 | 290.00 | 290.00 | 1.40% | 1,217,255 |
| Jul 3, 2025 | 286.00 | 286.00 | 285.00 | 286.00 | 286.00 | - | 859,372 |
| Jul 2, 2025 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.70% | 701,531 |
| Jul 1, 2025 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | -0.35% | 252,969 |
| Jun 30, 2025 | 280.00 | 288.00 | 280.00 | 285.00 | 285.00 | 2.89% | 1,075,060 |
| Jun 27, 2025 | 282.00 | 284.00 | 277.00 | 277.00 | 277.00 | -0.36% | 2,003,788 |