Icelandair Group hf. (ICE:ICEAIR)
Iceland · Delayed Price · Currency is ISK 1.040
-0.015 (-1.42%)
Aug 1, 2025, 3:13 PM GMT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 85,992,532 |
| Jul 28, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 36,117,394 |
| Jul 25, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.89% | 84,388,480 |
| Jul 24, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 14,530,738 |
| Jul 23, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | - | 116,568,660 |
| Jul 22, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 39,501,554 |
| Jul 21, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -3.60% | 154,874,446 |
| Jul 18, 2025 | 1.14 | 1.14 | 1.01 | 1.11 | 1.11 | -13.28% | 312,640,150 |
| Jul 17, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | - | 82,889,168 |
| Jul 16, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 36,365,215 |
| Jul 15, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 29,790,573 |
| Jul 14, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 74,498,332 |
| Jul 11, 2025 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | 0.79% | 107,722,323 |
| Jul 10, 2025 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 7.63% | 145,339,518 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 135,829,703 |
| Jul 8, 2025 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 6.19% | 276,967,565 |
| Jul 7, 2025 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | 2.73% | 95,594,461 |
| Jul 4, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 16,902,675 |
| Jul 3, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 32,574,426 |
| Jul 2, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 28,150,333 |
| Jul 1, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 49,762,339 |
| Jun 30, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 100,471,281 |
| Jun 27, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 365,336,375 |
| Jun 26, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 73,484,186 |
| Jun 25, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 3.81% | 74,917,084 |
| Jun 24, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 3.96% | 53,577,813 |
| Jun 23, 2025 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 113,290,665 |
| Jun 20, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 6,227,813 |
| Jun 19, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 35,749,237 |
| Jun 18, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 49,656,937 |
| Jun 16, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | - | 28,364,076 |
| Jun 13, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -1.87% | 133,200,944 |
| Jun 12, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 51,619,734 |
| Jun 11, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | 2.80% | 139,740,458 |
| Jun 10, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 6,152,064 |
| Jun 6, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 170,673,962 |
| Jun 5, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 90,012,201 |
| Jun 4, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 130,804,694 |
| Jun 3, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 5.71% | 235,367,290 |
| Jun 2, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | - | 214,055,112 |
| May 30, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 115,981,707 |
| May 28, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 215,266,974 |
| May 27, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 27,484,478 |
| May 26, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 17,511,269 |
| May 23, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 79,394,505 |
| May 22, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 16,614,044 |
| May 21, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 113,350,029 |