Icelandair Group hf. (ICE:ICEAIR)
Iceland · Delayed Price · Currency is ISK 0.7960
-0.0020 (-0.25%)
Nov 21, 2025, 3:21 PM GMT
Icelandair Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -0.25% | 11,469,000 |
| Nov 20, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 0.50% | 38,176,360 |
| Nov 19, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -1.49% | 98,132,080 |
| Nov 18, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | -1.23% | 22,991,900 |
| Nov 17, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 0.25% | 33,305,270 |
| Nov 14, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -1.21% | 24,584,230 |
| Nov 13, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -0.48% | 11,937,410 |
| Nov 12, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 0.73% | 16,964,820 |
| Nov 11, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | - | 41,788,990 |
| Nov 10, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.48% | 65,029,480 |
| Nov 7, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.59% | 50,805,440 |
| Nov 6, 2025 | 0.81 | 0.87 | 0.81 | 0.85 | 0.85 | 6.00% | 318,830,000 |
| Nov 5, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | 0.76% | 58,461,480 |
| Nov 4, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -1.61% | 91,619,510 |
| Nov 3, 2025 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | -1.82% | 94,401,960 |
| Oct 31, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.24% | 27,548,860 |
| Oct 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.49% | 15,534,110 |
| Oct 29, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.49% | 14,415,900 |
| Oct 28, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.49% | 17,400,870 |
| Oct 27, 2025 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | 0.73% | 106,499,000 |
| Oct 24, 2025 | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | -3.76% | 159,166,300 |
| Oct 23, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -2.07% | 202,225,900 |
| Oct 22, 2025 | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | 3.58% | 185,724,900 |
| Oct 21, 2025 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -4.56% | 403,027,500 |
| Oct 20, 2025 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -5.59% | 267,794,800 |
| Oct 17, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 108,861,600 |
| Oct 16, 2025 | 0.94 | 0.97 | 0.90 | 0.95 | 0.95 | -8.65% | 246,127,500 |
| Oct 15, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 71,105,050 |
| Oct 14, 2025 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | -1.69% | 160,414,600 |
| Oct 13, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.11% | 55,329,150 |
| Oct 10, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -2.26% | 78,324,280 |
| Oct 9, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -3.07% | 90,927,690 |
| Oct 8, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 38,089,730 |
| Oct 7, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 123,900,700 |
| Oct 6, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 1.77% | 88,909,050 |
| Oct 3, 2025 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 4.15% | 429,333,600 |
| Oct 2, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -1.36% | 98,342,520 |
| Oct 1, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 329,147,400 |
| Sep 30, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 207,292,200 |
| Sep 29, 2025 | 0.94 | 1.24 | 0.93 | 1.13 | 1.13 | 20.21% | 637,870,100 |
| Sep 26, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 53,593,380 |
| Sep 25, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.63% | 16,325,430 |
| Sep 24, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.85% | 103,177,700 |
| 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% | 35,304,770 |
| 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 | -1.87% | 27,218,180 |
| Sep 16, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 16,591,580 |
| Sep 15, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 67,546,630 |