Icelandair Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.72	0.72	0.71	0.71	0.71	-	16,628,332
Jul 28, 2026	0.73	0.73	0.71	0.71	0.71	-1.65%	37,267,010
Jul 27, 2026	0.73	0.73	0.72	0.73	0.73	0.55%	29,389,482
Jul 24, 2026	0.71	0.72	0.70	0.72	0.72	1.98%	26,837,394
Jul 23, 2026	0.71	0.72	0.70	0.71	0.71	-1.67%	17,103,957
Jul 22, 2026	0.73	0.73	0.70	0.72	0.72	-2.17%	77,490,715
Jul 21, 2026	0.75	0.75	0.73	0.74	0.74	-1.87%	8,162,780
Jul 20, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	15,482,506
Jul 17, 2026	0.73	0.75	0.73	0.74	0.74	1.93%	8,995,135
Jul 16, 2026	0.72	0.73	0.72	0.73	0.73	-	2,577,741
Jul 15, 2026	0.73	0.73	0.72	0.73	0.73	-1.63%	5,680,881
Jul 14, 2026	0.74	0.74	0.72	0.74	0.74	0.82%	5,404,327
Jul 13, 2026	0.74	0.74	0.73	0.73	0.73	-3.17%	6,427,358
Jul 10, 2026	0.72	0.76	0.72	0.76	0.76	5.29%	28,705,800
Jul 9, 2026	0.74	0.75	0.72	0.72	0.72	-2.97%	11,149,650
Jul 8, 2026	0.75	0.75	0.74	0.74	0.74	-2.89%	12,371,154
Jul 7, 2026	0.77	0.77	0.76	0.76	0.76	-1.04%	6,961,730
Jul 6, 2026	0.77	0.77	0.77	0.77	0.77	-	3,198,747
Jul 3, 2026	0.78	0.78	0.77	0.77	0.77	-0.26%	13,020,044
Jul 2, 2026	0.76	0.78	0.76	0.77	0.77	-0.52%	6,655,323
Jul 1, 2026	0.78	0.78	0.77	0.78	0.78	0.26%	21,555,321
Jun 30, 2026	0.80	0.80	0.77	0.77	0.77	-3.01%	44,818,500
Jun 29, 2026	0.81	0.82	0.80	0.80	0.80	-0.75%	34,716,840
Jun 26, 2026	0.82	0.82	0.80	0.80	0.80	-3.13%	20,864,693
Jun 25, 2026	0.81	0.83	0.81	0.83	0.83	4.01%	156,623,896
Jun 24, 2026	0.76	0.80	0.76	0.80	0.80	5.28%	23,741,656
Jun 23, 2026	0.77	0.77	0.76	0.76	0.76	-3.07%	6,383,180
Jun 22, 2026	0.77	0.78	0.76	0.78	0.78	1.56%	78,591,785
Jun 19, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	32,936,680
Jun 18, 2026	0.78	0.81	0.78	0.80	0.80	4.99%	220,607,400
Jun 16, 2026	0.74	0.76	0.73	0.76	0.76	4.10%	46,358,640