Íslandsbanki hf. (ICE:ISB)
Iceland · Delayed Price · Currency is ISK 126.00
-1.00 (-0.79%)
Aug 1, 2025, 3:15 PM GMT
Íslandsbanki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 116.00 | 116.50 | 115.50 | 116.00 | 116.00 | - | 3,160,630 |
| Jun 25, 2025 | 116.50 | 117.00 | 115.50 | 116.00 | 116.00 | -0.85% | 3,683,899 |
| Jun 24, 2025 | 116.50 | 118.00 | 116.50 | 117.00 | 117.00 | 0.43% | 1,386,571 |
| Jun 23, 2025 | 116.00 | 117.50 | 116.00 | 116.50 | 116.50 | 0.43% | 4,118,738 |
| Jun 20, 2025 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 4,850,490 |
| Jun 19, 2025 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | - | 5,083,118 |
| Jun 18, 2025 | 116.50 | 118.50 | 116.50 | 117.00 | 117.00 | - | 3,523,492 |
| Jun 16, 2025 | 118.50 | 118.50 | 116.50 | 117.00 | 117.00 | -1.68% | 4,255,982 |
| Jun 13, 2025 | 119.00 | 119.50 | 118.50 | 119.00 | 119.00 | - | 6,236,876 |
| Jun 12, 2025 | 119.00 | 119.50 | 119.00 | 119.00 | 119.00 | -0.42% | 3,879,555 |
| Jun 11, 2025 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | - | 10,258,821 |
| Jun 10, 2025 | 119.00 | 120.00 | 119.00 | 119.50 | 119.50 | - | 7,575,867 |
| Jun 6, 2025 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | 0.42% | 12,751,465 |
| Jun 5, 2025 | 117.50 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 22,128,647 |
| Jun 4, 2025 | 116.50 | 118.00 | 116.50 | 118.00 | 118.00 | 0.85% | 8,642,593 |
| Jun 3, 2025 | 116.50 | 117.00 | 116.00 | 117.00 | 117.00 | - | 7,794,671 |
| Jun 2, 2025 | 117.50 | 117.50 | 116.00 | 117.00 | 117.00 | -0.85% | 4,122,065 |
| May 30, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.43% | 11,685,271 |
| May 28, 2025 | 119.50 | 121.00 | 117.50 | 117.50 | 117.50 | -0.84% | 17,621,993 |
| May 27, 2025 | 117.00 | 119.50 | 117.00 | 118.50 | 118.50 | 1.28% | 25,208,496 |
| May 26, 2025 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 12,007,444 |
| May 23, 2025 | 117.50 | 118.50 | 115.50 | 116.00 | 116.00 | -1.28% | 22,774,113 |
| May 22, 2025 | 117.00 | 121.00 | 117.00 | 117.50 | 117.50 | -1.26% | 52,427,928 |
| May 21, 2025 | 114.00 | 119.00 | 113.00 | 119.00 | 119.00 | 4.39% | 86,965,733 |