Icelandair Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.73	0.73	0.73	0.73	0.73	-0.82%	3,375,811
Aug 18, 2026	0.74	0.74	0.74	0.74	0.74	-0.27%	5,025,502
Aug 17, 2026	0.74	0.75	0.74	0.74	0.74	-1.34%	10,425,716
Aug 14, 2026	0.74	0.75	0.74	0.75	0.75	1.08%	140,500
Aug 13, 2026	0.74	0.74	0.74	0.74	0.74	-0.27%	4,077,586
Aug 12, 2026	0.74	0.75	0.74	0.74	0.74	-0.27%	6,584,409
Aug 11, 2026	0.75	0.75	0.74	0.74	0.74	-1.85%	5,281,622
Aug 10, 2026	0.77	0.77	0.76	0.76	0.76	-1.56%	26,186,900
Aug 7, 2026	0.77	0.78	0.76	0.77	0.77	-	9,311,009
Aug 6, 2026	0.73	0.77	0.73	0.77	0.77	5.19%	63,428,026
Aug 5, 2026	0.72	0.73	0.72	0.73	0.73	2.23%	25,171,337
Aug 4, 2026	0.72	0.73	0.71	0.72	0.72	-0.28%	27,913,117
Jul 31, 2026	0.72	0.72	0.71	0.72	0.72	1.13%	2,517,359
Jul 30, 2026	0.71	0.72	0.71	0.71	0.71	-0.56%	45,897,392