Icelandair Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.92	0.92	0.89	0.89	-	-3.14%	136,233,466
Jan 16, 2026	0.91	0.94	0.91	0.92	0.92	0.33%	226,112,156
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%	163,507,306
Dec 17, 2025	0.81	0.85	0.81	0.85	0.85	5.56%	155,069,700
Dec 16, 2025	0.81	0.81	0.80	0.81	0.81	-0.61%	45,302,370
Dec 15, 2025	0.78	0.82	0.78	0.81	0.81	4.36%	255,856,400
Dec 12, 2025	0.75	0.78	0.74	0.78	0.78	3.45%	86,752,650
Dec 11, 2025	0.76	0.76	0.75	0.75	0.75	-1.05%	41,289,330
Dec 10, 2025	0.76	0.77	0.76	0.76	0.76	-	31,022,950
Dec 9, 2025	0.81	0.81	0.76	0.76	0.76	-4.75%	80,595,450
Dec 8, 2025	0.79	0.81	0.79	0.80	0.80	1.27%	92,560,220
Dec 5, 2025	0.74	0.80	0.73	0.79	0.79	6.76%	183,009,000
Dec 4, 2025	0.77	0.77	0.73	0.74	0.74	-3.39%	92,967,300
Dec 3, 2025	0.78	0.78	0.75	0.77	0.77	-1.03%	50,811,320
Dec 2, 2025	0.78	0.78	0.77	0.77	0.77	-0.77%	54,686,567
Dec 1, 2025	0.78	0.78	0.77	0.78	0.78	0.26%	29,362,760
Nov 28, 2025	0.78	0.79	0.77	0.78	0.78	0.26%	54,905,630
Nov 27, 2025	0.79	0.80	0.77	0.78	0.78	-2.76%	67,114,006
Nov 26, 2025	0.80	0.80	0.79	0.80	0.80	-0.50%	16,420,400
Nov 25, 2025	0.80	0.80	0.80	0.80	0.80	0.25%	21,791,400
Nov 24, 2025	0.80	0.80	0.79	0.80	0.80	0.50%	22,240,510
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