Íslandsbanki hf. (ICE:ISB)
Iceland · Delayed Price · Currency is ISK 141.00
-1.00 (-0.70%)
Mar 12, 2026, 12:00 PM GMT
Íslandsbanki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 138.50 | 142.00 | 138.50 | 142.00 | 142.00 | 2.53% | 8,451,086 |
| Mar 10, 2026 | 134.00 | 139.50 | 134.00 | 138.50 | 138.50 | 3.36% | 69,671,850 |
| Mar 9, 2026 | 133.50 | 135.00 | 133.00 | 134.00 | 134.00 | -0.74% | 7,506,361 |
| Mar 6, 2026 | 134.50 | 135.00 | 134.00 | 135.00 | 135.00 | 0.37% | 7,077,392 |
| Mar 5, 2026 | 133.50 | 135.00 | 133.50 | 134.50 | 134.50 | -0.37% | 4,189,287 |
| Mar 4, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.75% | 4,445,513 |
| Mar 3, 2026 | 135.00 | 135.00 | 133.50 | 134.00 | 134.00 | -1.47% | 9,209,659 |
| Mar 2, 2026 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | -1.09% | 3,122,518 |
| Feb 27, 2026 | 139.00 | 139.50 | 137.50 | 137.50 | 137.50 | -1.08% | 4,447,929 |
| Feb 26, 2026 | 139.50 | 140.50 | 138.50 | 139.00 | 139.00 | -0.36% | 3,491,825 |
| Feb 25, 2026 | 139.00 | 139.50 | 138.00 | 139.50 | 139.50 | 0.36% | 4,398,599 |
| Feb 24, 2026 | 139.50 | 140.00 | 139.00 | 139.00 | 139.00 | -0.36% | 3,147,927 |
| Feb 23, 2026 | 140.00 | 142.00 | 139.50 | 139.50 | 139.50 | -0.36% | 4,337,677 |
| Feb 20, 2026 | 139.00 | 140.00 | 138.50 | 140.00 | 140.00 | 0.36% | 4,561,262 |
| Feb 19, 2026 | 140.50 | 140.50 | 139.00 | 139.50 | 139.50 | -0.36% | 2,999,249 |
| Feb 18, 2026 | 139.00 | 140.50 | 138.50 | 140.00 | 140.00 | - | 2,645,989 |
| Feb 17, 2026 | 139.50 | 141.00 | 139.00 | 140.00 | 140.00 | 1.08% | 3,458,503 |
| Feb 16, 2026 | 139.00 | 140.00 | 138.00 | 138.50 | 138.50 | -0.36% | 1,229,565 |
| Feb 13, 2026 | 140.00 | 140.00 | 138.50 | 139.00 | 139.00 | -1.77% | 3,870,439 |
| Feb 12, 2026 | 140.00 | 141.50 | 139.00 | 141.50 | 141.50 | 0.71% | 4,004,167 |
| Feb 11, 2026 | 141.00 | 142.00 | 140.50 | 140.50 | 140.50 | -1.75% | 5,987,932 |
| Feb 10, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 0.70% | 1,167,958 |
| Feb 9, 2026 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | -2.07% | 2,458,661 |
| Feb 6, 2026 | 141.50 | 145.00 | 141.00 | 145.00 | 145.00 | 2.47% | 2,436,876 |
| Feb 5, 2026 | 144.00 | 144.50 | 141.50 | 141.50 | 141.50 | -1.74% | 6,260,190 |
| Feb 4, 2026 | 143.00 | 146.50 | 141.50 | 144.00 | 144.00 | 1.05% | 13,308,520 |
| Feb 3, 2026 | 143.00 | 144.00 | 142.00 | 142.50 | 142.50 | -0.70% | 3,623,716 |
| Feb 2, 2026 | 144.00 | 145.00 | 142.50 | 143.50 | 143.50 | -1.03% | 1,674,850 |
| Jan 30, 2026 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | 1.05% | 5,556,400 |
| Jan 29, 2026 | 144.00 | 146.00 | 143.50 | 143.50 | 143.50 | -0.35% | 6,428,321 |
| Jan 28, 2026 | 141.50 | 144.00 | 141.00 | 144.00 | 144.00 | 1.41% | 5,660,988 |
| Jan 27, 2026 | 140.50 | 142.50 | 139.00 | 142.00 | 142.00 | 1.07% | 2,747,164 |
| Jan 26, 2026 | 138.50 | 141.00 | 137.50 | 140.50 | 140.50 | 0.36% | 6,492,650 |
| Jan 23, 2026 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | -2.44% | 9,829,028 |
| Jan 22, 2026 | 145.00 | 145.50 | 142.50 | 143.50 | 143.50 | -0.35% | 7,509,885 |
| Jan 21, 2026 | 143.00 | 145.50 | 143.00 | 144.00 | 144.00 | 0.35% | 5,128,031 |
| Jan 20, 2026 | 146.00 | 146.00 | 143.00 | 143.50 | 143.50 | -1.37% | 8,771,973 |
| Jan 19, 2026 | 149.50 | 149.50 | 145.00 | 145.50 | 145.50 | -1.69% | 3,247,724 |
| Jan 16, 2026 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 3,332,965 |
| Jan 15, 2026 | 149.50 | 150.00 | 149.00 | 150.00 | 150.00 | 1.01% | 8,089,056 |
| Jan 14, 2026 | 148.00 | 148.50 | 147.50 | 148.50 | 148.50 | 0.34% | 2,707,895 |
| Jan 13, 2026 | 150.50 | 150.50 | 148.00 | 148.00 | 148.00 | -1.66% | 7,777,648 |
| Jan 12, 2026 | 150.00 | 152.00 | 150.00 | 150.50 | 150.50 | 0.33% | 6,863,763 |
| Jan 9, 2026 | 148.50 | 150.00 | 148.50 | 150.00 | 150.00 | 1.35% | 10,134,440 |
| Jan 8, 2026 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | - | 10,552,280 |
| Jan 7, 2026 | 148.00 | 150.00 | 147.50 | 148.00 | 148.00 | 1.02% | 4,258,388 |
| Jan 6, 2026 | 146.50 | 146.50 | 145.00 | 146.50 | 146.50 | - | 3,304,332 |
| Jan 5, 2026 | 147.50 | 149.00 | 146.50 | 146.50 | 146.50 | -1.35% | 1,475,479 |
| Jan 2, 2026 | 146.50 | 149.00 | 146.50 | 148.50 | 148.50 | 0.68% | 3,797,525 |
| Dec 30, 2025 | 146.50 | 148.00 | 145.50 | 147.50 | 147.50 | 0.68% | 2,443,061 |