Icelandair Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.73	0.73	0.72	0.72	0.72	-0.82%	49,577,000
May 22, 2026	0.75	0.75	0.73	0.73	0.73	-0.95%	16,913,079
May 21, 2026	0.74	0.75	0.73	0.74	0.74	0.14%	7,102,119
May 20, 2026	0.73	0.74	0.71	0.74	0.74	1.10%	51,999,210
May 19, 2026	0.70	0.73	0.70	0.73	0.73	3.70%	169,768,800
May 18, 2026	0.69	0.70	0.68	0.70	0.70	-	85,935,210
May 15, 2026	0.71	0.72	0.69	0.70	0.70	-2.77%	165,872,000
May 13, 2026	0.73	0.74	0.71	0.72	0.72	-1.10%	78,599,630
May 12, 2026	0.76	0.76	0.73	0.73	0.73	-5.44%	122,128,500
May 11, 2026	0.79	0.79	0.77	0.77	0.77	-2.15%	24,805,270
May 8, 2026	0.79	0.80	0.79	0.79	0.79	-0.88%	11,055,340
May 7, 2026	0.80	0.80	0.80	0.80	0.80	-1.00%	13,880,010
May 6, 2026	0.79	0.81	0.79	0.80	0.80	4.69%	112,641,700
May 5, 2026	0.78	0.78	0.77	0.77	0.77	-1.03%	26,073,400
May 4, 2026	0.78	0.78	0.77	0.78	0.78	-	65,608,127
Apr 30, 2026	0.76	0.79	0.75	0.78	0.78	0.78%	130,767,500
Apr 29, 2026	0.79	0.79	0.77	0.77	0.77	-3.75%	71,386,410
Apr 28, 2026	0.80	0.81	0.80	0.80	0.80	-0.62%	36,650,000
Apr 27, 2026	0.84	0.84	0.80	0.81	0.81	-3.71%	73,955,900
Apr 24, 2026	0.86	0.86	0.84	0.84	0.84	-5.00%	69,074,378
Apr 22, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	74,158,260
Apr 21, 2026	0.90	0.91	0.90	0.90	0.90	1.58%	165,147,400
Apr 20, 2026	0.87	0.90	0.86	0.89	0.89	-3.49%	82,990,500
Apr 17, 2026	0.80	0.92	0.80	0.92	0.92	13.75%	368,715,400
Apr 16, 2026	0.81	0.81	0.80	0.81	0.81	-0.37%	12,455,330
Apr 15, 2026	0.79	0.81	0.79	0.81	0.81	1.25%	142,158,600
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