Icelandair Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.66	0.67	0.66	0.66	0.66	0.30%	3,431,373
Oct 27, 2026	0.66	0.66	0.66	0.66	0.66	-0.90%	10,742,333
Oct 26, 2026	0.67	0.67	0.67	0.67	0.67	-1.19%	5,767,081
Oct 23, 2026	0.67	0.69	0.67	0.67	0.67	2.43%	50,166,517
Oct 22, 2026	0.67	0.67	0.66	0.66	0.66	-2.81%	10,831,417
Oct 21, 2026	0.68	0.68	0.67	0.68	0.68	-1.60%	11,867,959
Oct 20, 2026	0.70	0.70	0.69	0.69	0.69	-0.29%	29,484,482
Oct 19, 2026	0.65	0.71	0.65	0.69	0.69	6.15%	51,104,267
Oct 16, 2026	0.65	0.65	0.65	0.65	0.65	-0.31%	1,009,086
Oct 15, 2026	0.65	0.66	0.64	0.65	0.65	-0.31%	8,333,196
Oct 14, 2026	0.66	0.67	0.65	0.65	0.65	-0.30%	58,059,302
Oct 13, 2026	0.64	0.66	0.64	0.66	0.66	2.18%	55,238,044
Oct 12, 2026	0.65	0.65	0.64	0.64	0.64	-0.62%	7,319,100
Oct 9, 2026	0.65	0.65	0.64	0.65	0.65	-0.62%	8,482,164
Oct 8, 2026	0.66	0.66	0.65	0.65	0.65	-3.27%	21,305,025
Oct 7, 2026	0.66	0.67	0.66	0.67	0.67	0.90%	2,598,142
Oct 6, 2026	0.65	0.67	0.65	0.67	0.67	2.15%	19,274,761
Oct 5, 2026	0.65	0.66	0.65	0.65	0.65	-0.84%	6,787,565
Oct 2, 2026	0.65	0.66	0.65	0.66	0.66	-0.68%	3,574,000
Oct 1, 2026	0.66	0.66	0.66	0.66	0.66	0.91%	2,357,537
Sep 30, 2026	0.66	0.66	0.65	0.66	0.66	-0.30%	8,433,274
Sep 29, 2026	0.65	0.66	0.65	0.66	0.66	-	8,188,094
Sep 28, 2026	0.67	0.67	0.66	0.66	0.66	-0.60%	17,950,540
Sep 25, 2026	0.66	0.67	0.66	0.66	0.66	-1.19%	39,438,805
Sep 24, 2026	0.67	0.67	0.66	0.67	0.67	-	16,997,065
Sep 23, 2026	0.63	0.70	0.63	0.67	0.67	-0.59%	62,115,490
Sep 22, 2026	0.66	0.67	0.66	0.67	0.67	2.74%	10,497,310
Sep 21, 2026	0.62	0.66	0.62	0.66	0.66	3.47%	29,732,968
Sep 18, 2026	0.63	0.65	0.63	0.63	0.63	0.96%	64,577,079
Sep 17, 2026	0.63	0.63	0.62	0.63	0.63	0.56%	16,760,006
Sep 16, 2026	0.63	0.63	0.62	0.62	0.62	-0.87%	32,770,450
Sep 15, 2026	0.64	0.64	0.62	0.63	0.63	-1.87%	45,586,560
Sep 14, 2026	0.68	0.68	0.59	0.64	0.64	-5.87%	132,237,008
Sep 11, 2026	0.68	0.68	0.67	0.68	0.68	2.10%	28,663,742
Sep 10, 2026	0.69	0.69	0.67	0.67	0.67	-4.57%	26,762,630
Sep 9, 2026	0.70	0.71	0.69	0.70	0.70	-	9,709,291
Sep 8, 2026	0.71	0.71	0.70	0.70	0.70	-2.51%	12,184,780
Sep 7, 2026	0.72	0.72	0.70	0.72	0.72	1.99%	17,459,350
Sep 4, 2026	0.70	0.70	0.70	0.70	0.70	-0.56%	1,098,093
Sep 3, 2026	0.70	0.71	0.68	0.71	0.71	-0.28%	26,993,204
Sep 2, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	9,067,428
Sep 1, 2026	0.69	0.70	0.69	0.70	0.70	-	25,054,673
Aug 31, 2026	0.70	0.71	0.70	0.70	0.70	-2.23%	19,294,425
Aug 28, 2026	0.72	0.72	0.72	0.72	0.72	-0.56%	1,404,485
Aug 27, 2026	0.72	0.72	0.72	0.72	0.72	0.84%	3,455,643
Aug 26, 2026	0.73	0.73	0.71	0.71	0.71	-1.92%	24,789,330
Aug 25, 2026	0.73	0.73	0.73	0.73	0.73	-1.36%	18,702,680
Aug 24, 2026	0.73	0.74	0.73	0.74	0.74	0.07%	4,980,263
Aug 21, 2026	0.74	0.75	0.74	0.74	0.74	0.48%	44,626,141
Aug 20, 2026	0.72	0.73	0.72	0.73	0.73	0.55%	4,863,334