Icelandair Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.78	0.80	0.78	0.80	0.80	3.09%	38,071,250
Apr 13, 2026	0.76	0.78	0.75	0.78	0.78	-0.51%	29,747,450
Apr 10, 2026	0.77	0.78	0.77	0.78	0.78	2.36%	22,179,615
Apr 9, 2026	0.78	0.78	0.76	0.76	0.76	-4.15%	41,800,960
Apr 8, 2026	0.77	0.80	0.77	0.80	0.80	8.90%	297,015,500
Apr 7, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	53,658,310
Apr 1, 2026	0.73	0.76	0.73	0.74	0.74	5.71%	104,701,600
Mar 31, 2026	0.70	0.71	0.69	0.70	0.70	-	56,337,480
Mar 30, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	26,146,731
Mar 27, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	11,161,100
Mar 26, 2026	0.73	0.73	0.71	0.72	0.72	-1.64%	25,593,440
Mar 25, 2026	0.72	0.75	0.72	0.73	0.73	4.57%	60,518,080
Mar 24, 2026	0.71	0.71	0.70	0.70	0.70	-3.58%	25,647,780
Mar 23, 2026	0.70	0.73	0.69	0.73	0.73	-	85,934,670
Mar 20, 2026	0.71	0.73	0.70	0.73	0.73	1.40%	64,166,770
Mar 19, 2026	0.71	0.72	0.70	0.72	0.72	-0.56%	99,329,020
Mar 18, 2026	0.71	0.73	0.71	0.72	0.72	-	37,489,708
Mar 17, 2026	0.71	0.72	0.71	0.72	0.72	-0.55%	37,507,736
Mar 16, 2026	0.76	0.76	0.72	0.72	0.72	-5.97%	85,308,260
Mar 13, 2026	0.77	0.77	0.76	0.77	0.77	-1.28%	69,854,480
Mar 12, 2026	0.78	0.78	0.76	0.78	0.78	-1.27%	104,067,900
Mar 11, 2026	0.81	0.83	0.78	0.79	0.79	-1.50%	161,265,400
Mar 10, 2026	0.74	0.83	0.74	0.80	0.80	11.70%	215,275,100
Mar 9, 2026	0.68	0.72	0.66	0.72	0.72	2.57%	177,412,000
Mar 6, 2026	0.72	0.73	0.70	0.70	0.70	-1.41%	145,223,200
Mar 5, 2026	0.71	0.72	0.71	0.71	0.71	-	75,947,680
Mar 4, 2026	0.71	0.72	0.70	0.71	0.71	-0.56%	66,239,980
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