Iceland Seafood International hf. (ICE:ICESEA)
Iceland · Delayed Price · Currency is ISK 4.020
0.00 (0.00%)
Oct 7, 2026, 3:29 PM GMT
ICE:ICESEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 1.52% | 2,542,826 |
| Oct 6, 2026 | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | 5.88% | 36,910,572 |
| Oct 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | 54,235 |
| Oct 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | 1,315,790 |
| Oct 1, 2026 | 3.70 | 3.86 | 3.70 | 3.84 | 3.84 | 3.78% | 14,595,241 |
| Sep 28, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 1,808,696 |
| Sep 25, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 383,025 |
| Sep 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | 500,000 |
| Sep 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% | 160,218 |
| Sep 17, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.82% | 4,000,000 |
| Sep 15, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -2.39% | 1,839,434 |
| Sep 14, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.79% | 2,000,000 |
| Sep 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2,209,713 |
| Sep 10, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -3.06% | 3,195,674 |
| Sep 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | 1,275,511 |
| Sep 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | 13,995 |
| Sep 3, 2026 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -2.49% | 3,497,512 |
| Sep 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | 4,975 |
| Aug 31, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.00% | 303,000 |
| Aug 28, 2026 | 4.22 | 4.22 | 4.02 | 4.02 | 4.02 | -2.90% | 6,284,686 |
| Aug 27, 2026 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | -3.27% | 2,489,413 |
| Aug 26, 2026 | 4.28 | 4.32 | 4.28 | 4.28 | 4.28 | 1.42% | 4,138,687 |
| Aug 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | 1,805,615 |
| Aug 7, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | 0.95% | 620,613 |
| Aug 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | 200,000 |
| Aug 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 5,000,000 |
| Jul 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 50,000 |
| Jul 28, 2026 | 4.26 | 4.30 | 4.26 | 4.26 | 4.26 | -0.47% | 142,967 |
| Jul 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | 1,168,225 |
| Jul 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | 2,304,148 |
| Jul 22, 2026 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | 2.79% | 1,164,177 |
| Jul 21, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 3.37% | 9,081,008 |
| Jul 20, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 1.46% | 1,003,692 |
| Jul 17, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | 48,500 |
| Jul 16, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.24% | 1,248,593 |
| Jul 13, 2026 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | -0.24% | 1,020,500 |
| Jul 10, 2026 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -0.48% | 5,354,784 |
| Jul 8, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.72% | 313,000 |
| Jul 7, 2026 | 4.16 | 4.22 | 4.16 | 4.17 | 4.17 | -1.18% | 2,073,300 |
| Jul 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | 39,739 |
| Jul 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | 612 |
| Jul 1, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | 236,500 |
| Jun 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,190,477 |
| Jun 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 58,823 |
| Jun 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | 3,012 |
| Jun 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | 130,000 |
| Jun 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | 5,602 |
| Jun 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | 4,694 |
| Jun 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | 1,179,246 |
| Jun 5, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -1.83% | 1,854,587 |