Iceland Seafood International hf. (ICE:ICESEA)
Iceland · Delayed Price · Currency is ISK 4.280
+0.060 (1.42%)
Aug 26, 2026, 3:29 PM GMT
ICE:ICESEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 1.40% | 232,231 |
| Jun 3, 2026 | 4.36 | 4.36 | 4.26 | 4.30 | 4.30 | -1.83% | 4,320,199 |
| Jun 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 1,141,553 |
| Jun 1, 2026 | 4.40 | 4.40 | 4.30 | 4.38 | 4.38 | -2.67% | 8,819,709 |
| May 29, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -1.75% | 2,258,074 |
| May 28, 2026 | 4.40 | 4.58 | 4.40 | 4.58 | 4.58 | 5.53% | 5,767,119 |
| May 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 2,267,319 |
| May 26, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 3,186,287 |
| May 21, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | 2,125,000 |
| May 18, 2026 | 4.31 | 4.34 | 4.28 | 4.34 | 4.34 | 0.46% | 4,035,500 |
| May 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 35,000 |
| May 12, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -1.82% | 2,300,000 |
| May 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 112,000 |
| May 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 110,000 |
| May 4, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | - | 4,546,000 |
| Apr 30, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | -0.90% | 2,548,000 |
| Apr 29, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.45% | 2,250,000 |
| Apr 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 11,156 |
| Apr 20, 2026 | 4.47 | 4.47 | 4.44 | 4.44 | 4.44 | -1.33% | 5,001,401 |
| Apr 17, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | - | 29,000 |
| Apr 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 33,333 |