Íslandsbanki hf. (ICE:ISB)
Iceland · Delayed Price · Currency is ISK 125.50
+0.50 (0.40%)
Sep 5, 2025, 3:10 PM GMT
Íslandsbanki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 125.00 | 126.00 | 125.00 | 125.50 | 125.50 | 0.40% | 3,559,214 |
| Sep 4, 2025 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | 0.40% | 5,003,125 |
| Sep 3, 2025 | 123.50 | 125.00 | 123.50 | 124.50 | 124.50 | 0.40% | 2,007,435 |
| Sep 2, 2025 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.22% | 3,121,984 |
| Sep 1, 2025 | 122.00 | 123.00 | 122.00 | 122.50 | 122.50 | - | 1,615,966 |
| Aug 29, 2025 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | - | 3,581,841 |
| Aug 28, 2025 | 124.00 | 125.00 | 122.00 | 122.50 | 122.50 | -1.21% | 5,802,693 |
| Aug 27, 2025 | 124.00 | 125.50 | 123.50 | 124.00 | 124.00 | -0.40% | 7,547,676 |
| Aug 26, 2025 | 125.00 | 126.00 | 124.50 | 124.50 | 124.50 | -0.80% | 3,923,343 |
| Aug 25, 2025 | 125.00 | 126.00 | 125.00 | 125.50 | 125.50 | - | 1,883,267 |
| Aug 22, 2025 | 124.00 | 126.00 | 124.00 | 125.50 | 125.50 | 1.21% | 3,676,046 |
| Aug 21, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 4,241,284 |
| Aug 20, 2025 | 125.25 | 126.00 | 124.00 | 125.00 | 125.00 | -0.40% | 2,766,355 |
| Aug 19, 2025 | 125.00 | 126.00 | 125.00 | 125.50 | 125.50 | - | 3,152,787 |
| Aug 18, 2025 | 126.00 | 126.00 | 125.00 | 125.50 | 125.50 | -0.59% | 2,436,333 |
| Aug 15, 2025 | 126.00 | 126.50 | 126.00 | 126.25 | 126.25 | -0.20% | 2,930,045 |
| Aug 14, 2025 | 127.00 | 127.50 | 126.00 | 126.50 | 126.50 | -0.39% | 5,236,318 |
| Aug 13, 2025 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | - | 6,420,145 |
| Aug 12, 2025 | 127.00 | 128.00 | 126.50 | 127.00 | 127.00 | - | 8,052,402 |
| Aug 11, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.40% | 3,287,091 |
| Aug 8, 2025 | 125.00 | 126.50 | 125.00 | 126.50 | 126.50 | 0.80% | 4,374,847 |
| Aug 7, 2025 | 125.00 | 125.75 | 125.00 | 125.50 | 125.50 | 0.40% | 8,372,805 |
| Aug 6, 2025 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 7,593,350 |
| Aug 5, 2025 | 125.50 | 126.25 | 125.50 | 126.00 | 126.00 | - | 2,939,034 |
| Aug 1, 2025 | 127.00 | 127.50 | 125.50 | 126.00 | 126.00 | -0.79% | 7,810,526 |
| Jul 31, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 4,981,459 |
| Jul 30, 2025 | 126.00 | 126.50 | 125.50 | 126.00 | 126.00 | -0.79% | 4,353,789 |
| Jul 29, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.40% | 3,695,779 |
| Jul 28, 2025 | 126.00 | 127.00 | 125.50 | 126.50 | 126.50 | - | 4,650,830 |
| Jul 25, 2025 | 126.50 | 126.50 | 126.00 | 126.50 | 126.50 | -0.39% | 2,239,908 |
| Jul 24, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 5,389,884 |
| Jul 23, 2025 | 127.00 | 127.50 | 126.00 | 126.00 | 126.00 | -0.79% | 6,025,531 |
| Jul 22, 2025 | 126.00 | 127.00 | 125.50 | 127.00 | 127.00 | 0.79% | 8,828,864 |
| Jul 21, 2025 | 124.50 | 127.00 | 124.00 | 126.00 | 126.00 | 1.20% | 7,150,504 |
| Jul 18, 2025 | 122.00 | 125.00 | 122.00 | 124.50 | 124.50 | 1.63% | 14,008,431 |
| Jul 17, 2025 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | 0.41% | 4,643,253 |
| Jul 16, 2025 | 121.50 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 8,398,365 |
| Jul 15, 2025 | 119.50 | 121.00 | 119.50 | 121.00 | 121.00 | 1.26% | 15,086,610 |
| Jul 14, 2025 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | - | 4,294,575 |
| Jul 11, 2025 | 119.00 | 119.50 | 119.00 | 119.50 | 119.50 | - | 5,046,719 |
| Jul 10, 2025 | 118.50 | 120.00 | 118.50 | 119.50 | 119.50 | 0.42% | 20,369,495 |
| Jul 9, 2025 | 119.00 | 119.50 | 118.50 | 119.00 | 119.00 | - | 8,391,376 |
| Jul 8, 2025 | 119.00 | 119.50 | 118.50 | 119.00 | 119.00 | 1.71% | 20,827,580 |
| Jul 7, 2025 | 116.50 | 118.00 | 116.50 | 117.00 | 117.00 | -1.27% | 4,676,787 |
| Jul 4, 2025 | 117.50 | 118.50 | 117.00 | 118.50 | 118.50 | 0.42% | 5,156,688 |
| Jul 3, 2025 | 117.50 | 119.00 | 117.50 | 118.00 | 118.00 | - | 5,987,564 |
| Jul 2, 2025 | 117.50 | 118.00 | 117.00 | 118.00 | 118.00 | - | 4,002,608 |
| Jul 1, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 7,956,801 |
| Jun 30, 2025 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 1,680,321 |
| Jun 27, 2025 | 115.50 | 116.50 | 115.50 | 116.00 | 116.00 | - | 4,034,772 |