Hampiðjan hf. (ICE:HAMP)
Iceland · Delayed Price · Currency is ISK 112.00
-1.00 (-0.88%)
Feb 19, 2026, 3:07 PM GMT
Hampiðjan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 18,076 |
| Feb 17, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 2,917 |
| Feb 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | 13,752 |
| Feb 13, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 503,900 |
| Feb 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 77,460 |
| Feb 11, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | 27,000 |
| Feb 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | 2,757 |
| Feb 9, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 33,609 |
| Feb 6, 2026 | 114.50 | 115.00 | 114.00 | 115.00 | 115.00 | 1.77% | 569,095 |
| Feb 5, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 586,651 |
| Feb 4, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 304,617 |
| Feb 3, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 202,404 |
| Feb 2, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 112,404 |
| Jan 30, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | 160 |
| Jan 29, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | 579,928 |
| Jan 28, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 1,001,001 |
| Jan 27, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 0.90% | 1,889,553 |
| Jan 26, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 3.74% | 732,446 |
| Jan 23, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | -0.93% | 618,886 |
| Jan 22, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.41% | 10,000 |
| Jan 21, 2026 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | -0.47% | 694,958 |
| Jan 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 6,542 |
| Jan 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | 1,852 |
| Jan 16, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 593,458 |
| Jan 15, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 613,553 |
| Jan 14, 2026 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 651,724 |
| Jan 13, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | -0.93% | 101,051 |
| Jan 12, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | 525,949 |
| Jan 9, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 4.85% | 417,656 |
| Jan 8, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 105,734 |
| Jan 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 2,540,000 |
| Jan 5, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 98,273 |
| Jan 2, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 1,043,338 |
| Dec 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 100,484 |
| Dec 29, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 51,406 |
| Dec 23, 2025 | 101.50 | 103.00 | 101.00 | 103.00 | 103.00 | - | 1,012,170 |
| Dec 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 1 |
| Dec 19, 2025 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | -1.94% | 155,695 |
| Dec 18, 2025 | 103.00 | 103.00 | 102.50 | 103.00 | 103.00 | -0.96% | 5,602,816 |
| Dec 17, 2025 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 193,355 |
| Dec 16, 2025 | 105.00 | 106.00 | 104.50 | 106.00 | 106.00 | 0.95% | 84,585 |
| Dec 15, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 0.96% | 41,239 |
| Dec 12, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 883,884 |
| Dec 11, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 108,054 |
| Dec 10, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 21,051 |
| Dec 9, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 33,912 |
| Dec 8, 2025 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 2,073,357 |
| Dec 5, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,025,072 |
| Dec 1, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 39,323 |
| Nov 28, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.73% | 281,092 |