Iceland Seafood International hf. (ICE:ICESEA)
Iceland · Delayed Price · Currency is ISK 5.15
-0.05 (-0.96%)
Oct 8, 2025, 2:33 PM GMT
ICE:ICESEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 4,018,670 |
| Oct 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5,736,578 |
| Oct 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 2,923,078 |
| Oct 3, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 407,776 |
| Oct 2, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | 7,404,762 |
| Oct 1, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 101,597,519 |
| Sep 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 134,384 |
| Sep 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 159,096 |
| Sep 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 500,000 |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 20,000 |
| Sep 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 256,000 |
| Sep 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 46,153 |
| Sep 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 129,870 |
| Sep 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 435,917 |
| Sep 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 29,411 |
| Sep 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 6,200 |
| Sep 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 3,921 |
| Sep 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 10,080 |
| Sep 9, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 1,029,411 |
| Sep 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 34,831 |
| Sep 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 1,960,786 |
| Sep 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 1,980,200 |
| Sep 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 1, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | - | 50,059 |
| Aug 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 109,000 |
| Aug 28, 2025 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -0.99% | 7,816,826 |
| Aug 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 41,841 |
| Aug 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 150,000 |
| Aug 21, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 4,019,417 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 7,493,436 |
| Aug 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1,940,000 |
| Aug 18, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 708,000 |
| Aug 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 120,500 |
| Aug 14, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 1,491,708 |
| Aug 13, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 660,491 |
| Aug 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 11, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 1,227,477 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 150,000 |
| Aug 7, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 92,483 |
| Aug 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 400,000 |
| Aug 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 56,466 |
| Aug 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 1,960,786 |
| Jul 31, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 4,175,998 |
| Jul 30, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 127,222 |