Icelandair Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.73	0.73	0.71	0.71	0.71	-4.29%	87,966,971
Mar 2, 2026	0.72	0.75	0.69	0.75	0.75	-1.84%	188,149,200
Feb 27, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	57,848,340
Feb 26, 2026	0.76	0.77	0.76	0.77	0.77	-0.26%	153,630,839
Feb 25, 2026	0.77	0.77	0.74	0.77	0.77	-1.03%	129,169,800
Feb 24, 2026	0.78	0.79	0.77	0.78	0.78	-1.02%	41,856,090
Feb 23, 2026	0.79	0.79	0.79	0.79	0.79	0.77%	23,713,300
Feb 20, 2026	0.77	0.79	0.77	0.78	0.78	-	43,352,330
Feb 19, 2026	0.79	0.79	0.77	0.78	0.78	-1.01%	35,766,570
Feb 18, 2026	0.80	0.80	0.79	0.79	0.79	-1.50%	35,589,580
Feb 17, 2026	0.81	0.81	0.79	0.80	0.80	-0.50%	25,472,820
Feb 16, 2026	0.78	0.83	0.78	0.81	0.81	2.03%	119,344,000
Feb 13, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	49,671,628
Feb 12, 2026	0.79	0.79	0.75	0.78	0.78	-1.02%	149,192,200
Feb 11, 2026	0.79	0.80	0.79	0.79	0.79	-1.75%	26,153,950
Feb 10, 2026	0.81	0.82	0.79	0.80	0.80	-0.99%	60,025,970
Feb 9, 2026	0.83	0.83	0.81	0.81	0.81	-2.17%	34,962,720
Feb 6, 2026	0.82	0.84	0.82	0.83	0.83	4.55%	85,219,650
Feb 5, 2026	0.83	0.83	0.79	0.79	0.79	-4.58%	105,371,600
Feb 4, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	67,983,240
Feb 3, 2026	0.79	0.83	0.77	0.82	0.82	4.33%	174,584,600
Feb 2, 2026	0.79	0.79	0.78	0.79	0.79	-1.75%	61,201,220
Jan 30, 2026	0.81	0.81	0.79	0.80	0.80	-2.91%	128,833,900
Jan 29, 2026	0.83	0.84	0.81	0.82	0.82	-1.44%	70,379,320
Jan 28, 2026	0.86	0.86	0.83	0.84	0.84	-2.79%	90,702,510
Jan 27, 2026	0.86	0.86	0.85	0.86	0.86	-1.15%	44,198,810
Jan 26, 2026	0.87	0.87	0.86	0.87	0.87	-0.91%	16,398,700
Jan 23, 2026	0.88	0.89	0.87	0.88	0.88	-1.13%	18,319,600
Jan 22, 2026	0.89	0.89	0.88	0.89	0.89	-0.22%	16,778,620
Jan 21, 2026	0.87	0.89	0.86	0.89	0.89	2.30%	53,628,340
Jan 20, 2026	0.89	0.89	0.86	0.87	0.87	-3.33%	74,574,840
Jan 19, 2026	0.92	0.92	0.89	0.90	0.90	-2.49%	138,172,800
Jan 16, 2026	0.91	0.94	0.91	0.92	0.92	0.33%	226,112,100
Jan 15, 2026	0.91	0.92	0.91	0.92	0.92	-	59,184,600
Jan 14, 2026	0.91	0.92	0.91	0.92	0.92	0.88%	175,261,900
Jan 13, 2026	0.93	0.93	0.91	0.91	0.91	-2.36%	23,032,160
Jan 12, 2026	0.95	0.95	0.92	0.93	0.93	-2.30%	38,044,880
Jan 9, 2026	0.94	0.98	0.94	0.96	0.96	1.70%	142,123,800
Jan 8, 2026	0.92	0.94	0.91	0.94	0.94	3.07%	240,438,600
Jan 7, 2026	0.92	0.93	0.91	0.91	0.91	-0.55%	20,244,830
Jan 6, 2026	0.90	0.93	0.90	0.92	0.92	3.73%	204,543,600
Jan 5, 2026	0.89	0.90	0.88	0.88	0.88	-1.56%	15,156,660
Jan 2, 2026	0.90	0.90	0.89	0.90	0.90	1.35%	28,796,490
Dec 30, 2025	0.92	0.92	0.89	0.89	0.89	-3.70%	73,179,240
Dec 29, 2025	0.92	0.93	0.91	0.92	0.92	0.44%	176,872,500
Dec 23, 2025	0.91	0.92	0.91	0.92	0.92	0.66%	44,847,120
Dec 22, 2025	0.92	0.94	0.91	0.91	0.91	-0.66%	59,505,420
Dec 19, 2025	0.91	0.94	0.91	0.92	0.92	0.66%	277,441,400
Dec 18, 2025	0.85	0.91	0.84	0.91	0.91	6.56%	242,885,300
Dec 17, 2025	0.81	0.85	0.81	0.85	0.85	5.56%	155,069,700