Icelandair Group hf. (ICE:ICEAIR)
Iceland · Delayed Price · Currency is ISK 1.140
-0.010 (-0.87%)
Oct 8, 2025, 3:29 PM GMT
Icelandair Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 38,089,731 |
| Oct 7, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 123,900,737 |
| Oct 6, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 1.77% | 88,909,052 |
| Oct 3, 2025 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 3.67% | 429,333,685 |
| Oct 2, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 98,342,527 |
| Oct 1, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 329,147,470 |
| Sep 30, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 207,292,221 |
| Sep 29, 2025 | 0.94 | 1.24 | 0.93 | 1.13 | 1.13 | 20.21% | 637,870,154 |
| Sep 26, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 53,593,386 |
| Sep 25, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.63% | 16,325,437 |
| Sep 24, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.85% | 103,177,783 |
| Sep 23, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -1.22% | 61,914,420 |
| Sep 22, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | - | 5,952,750 |
| Sep 19, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.20% | 35,304,779 |
| Sep 18, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.20% | 3,458,703 |
| Sep 17, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.39% | 27,218,181 |
| Sep 16, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 16,591,589 |
| Sep 15, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 67,546,635 |
| Sep 12, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 46,202,254 |
| Sep 11, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 16,352,588 |
| Sep 10, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 37,566,801 |
| Sep 9, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 15,735,317 |
| Sep 8, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 27,126,653 |
| Sep 5, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 20,506,659 |
| Sep 4, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | - | 33,242,306 |
| Sep 3, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 11,428,365 |
| Sep 2, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 12,445,666 |
| Sep 1, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.81% | 54,196,366 |
| Aug 29, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.80% | 42,216,160 |
| Aug 28, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 41,948,219 |
| Aug 27, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 112,715,623 |
| Aug 26, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 25,714,323 |
| Aug 25, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 27,532,915 |
| Aug 22, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 2,261,211 |
| Aug 21, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 38,931,555 |
| Aug 20, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 74,709,633 |
| Aug 19, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 24,045,448 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 3,956,407 |
| Aug 15, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 17,736,604 |
| Aug 14, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | - | 10,141,600 |
| Aug 13, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | 7,662,111 |
| Aug 12, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 9,503,730 |
| Aug 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 19,133,249 |
| Aug 8, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 17,806,972 |
| Aug 7, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 38,256,484 |
| Aug 6, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 44,443,038 |
| Aug 5, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 17,373,711 |
| Aug 1, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.89% | 6,346,749 |
| Jul 31, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 42,785,185 |
| Jul 30, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 1.98% | 53,096,948 |