Íslandsbanki hf. (ICE:ISB)
Iceland · Delayed Price · Currency is ISK 142.00
+2.50 (1.79%)
Dec 16, 2025, 3:29 PM GMT
Íslandsbanki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 141.50 | 142.00 | 139.00 | 139.50 | 139.50 | -1.76% | 2,205,441 |
| Dec 12, 2025 | 141.00 | 142.50 | 141.00 | 142.00 | 142.00 | 0.35% | 5,406,498 |
| Dec 11, 2025 | 140.50 | 143.00 | 140.50 | 141.50 | 141.50 | 0.71% | 4,241,201 |
| Dec 10, 2025 | 141.50 | 142.00 | 139.00 | 140.50 | 140.50 | -1.06% | 9,408,823 |
| Dec 9, 2025 | 144.00 | 144.50 | 141.50 | 142.00 | 142.00 | -0.35% | 13,552,580 |
| Dec 8, 2025 | 141.50 | 143.50 | 141.00 | 142.50 | 142.50 | 0.35% | 16,332,950 |
| Dec 5, 2025 | 139.50 | 142.00 | 139.50 | 142.00 | 142.00 | 2.16% | 11,870,918 |
| Dec 4, 2025 | 134.00 | 140.00 | 134.00 | 139.00 | 139.00 | 3.73% | 23,547,120 |
| Dec 3, 2025 | 132.50 | 135.00 | 131.00 | 134.00 | 134.00 | 0.75% | 11,799,440 |
| Dec 2, 2025 | 130.50 | 133.00 | 130.50 | 133.00 | 133.00 | 1.53% | 9,982,070 |
| Dec 1, 2025 | 131.50 | 131.50 | 130.50 | 131.00 | 131.00 | -0.38% | 5,082,866 |
| Nov 28, 2025 | 129.00 | 131.50 | 129.00 | 131.50 | 131.50 | 1.54% | 21,217,400 |
| Nov 27, 2025 | 130.00 | 130.50 | 128.50 | 129.50 | 129.50 | 0.39% | 12,328,520 |
| Nov 26, 2025 | 127.50 | 129.00 | 127.00 | 129.00 | 129.00 | 0.78% | 8,799,295 |
| Nov 25, 2025 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | - | 4,940,650 |
| Nov 24, 2025 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.59% | 5,868,405 |
| Nov 21, 2025 | 125.00 | 126.00 | 124.50 | 126.00 | 126.00 | - | 9,375,613 |
| Nov 20, 2025 | 126.50 | 127.00 | 126.00 | 126.00 | 126.00 | -0.79% | 4,334,721 |
| Nov 19, 2025 | 128.00 | 128.50 | 127.00 | 127.00 | 127.00 | 0.40% | 5,441,218 |
| Nov 18, 2025 | 127.50 | 127.50 | 126.00 | 126.50 | 126.50 | -1.17% | 3,797,355 |
| Nov 17, 2025 | 127.00 | 128.50 | 127.00 | 128.00 | 128.00 | 1.59% | 8,492,512 |
| Nov 14, 2025 | 125.00 | 128.50 | 125.00 | 126.00 | 126.00 | 0.80% | 15,884,180 |
| Nov 13, 2025 | 123.50 | 126.00 | 123.00 | 125.00 | 125.00 | 0.81% | 6,322,650 |
| Nov 12, 2025 | 123.00 | 124.00 | 122.50 | 124.00 | 124.00 | 0.81% | 6,620,918 |
| Nov 11, 2025 | 122.50 | 124.50 | 122.50 | 123.00 | 123.00 | - | 6,238,860 |
| Nov 10, 2025 | 120.50 | 123.50 | 120.50 | 123.00 | 123.00 | 1.23% | 4,408,093 |
| Nov 7, 2025 | 121.00 | 122.50 | 121.00 | 121.50 | 121.50 | -0.41% | 3,099,898 |
| Nov 6, 2025 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.95% | 5,767,565 |
| Nov 5, 2025 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | -0.42% | 4,490,318 |
| Nov 4, 2025 | 118.50 | 119.50 | 118.00 | 119.00 | 119.00 | - | 3,441,637 |
| Nov 3, 2025 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | -2.06% | 8,505,969 |
| Oct 31, 2025 | 121.50 | 122.00 | 121.00 | 121.50 | 121.50 | -0.41% | 4,680,977 |
| Oct 30, 2025 | 122.00 | 123.50 | 121.50 | 122.00 | 122.00 | -0.41% | 3,482,437 |
| Oct 29, 2025 | 120.00 | 122.50 | 120.00 | 122.50 | 122.50 | 1.24% | 1,565,424 |
| Oct 28, 2025 | 122.00 | 123.00 | 120.50 | 121.00 | 121.00 | -0.82% | 2,757,366 |
| Oct 27, 2025 | 124.00 | 124.50 | 122.00 | 122.00 | 122.00 | -1.61% | 3,053,212 |
| Oct 24, 2025 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.22% | 8,445,798 |
| Oct 23, 2025 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | - | 1,846,011 |
| Oct 22, 2025 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | -1.41% | 3,308,124 |
| Oct 21, 2025 | 125.00 | 125.25 | 124.00 | 124.25 | 124.25 | -1.00% | 4,313,054 |
| Oct 20, 2025 | 125.00 | 125.50 | 124.50 | 125.50 | 125.50 | - | 2,253,425 |
| Oct 17, 2025 | 125.00 | 126.00 | 123.50 | 125.50 | 125.50 | -0.40% | 6,106,996 |
| Oct 16, 2025 | 127.00 | 127.00 | 125.50 | 126.00 | 126.00 | -0.79% | 4,296,636 |
| Oct 15, 2025 | 128.50 | 129.00 | 127.00 | 127.00 | 127.00 | - | 7,841,191 |
| Oct 14, 2025 | 121.00 | 127.50 | 120.50 | 127.00 | 127.00 | 3.67% | 11,919,850 |
| Oct 13, 2025 | 122.00 | 122.50 | 121.00 | 122.50 | 122.50 | - | 4,243,929 |
| Oct 10, 2025 | 123.50 | 123.50 | 122.00 | 122.50 | 122.50 | -0.81% | 3,703,941 |
| Oct 9, 2025 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | - | 2,484,771 |
| Oct 8, 2025 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | 0.41% | 7,816,299 |
| Oct 7, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.40% | 2,229,075 |