Íslandsbanki hf. (ICE:ISB)
Iceland · Delayed Price · Currency is ISK 123.50
+0.50 (0.41%)
Oct 8, 2025, 3:29 PM GMT
Íslandsbanki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | 0.41% | 7,556,271 |
| Oct 7, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.40% | 2,229,075 |
| Oct 6, 2025 | 123.00 | 125.00 | 123.00 | 123.50 | 123.50 | -0.40% | 1,870,413 |
| Oct 3, 2025 | 122.50 | 124.50 | 122.50 | 124.00 | 124.00 | 1.22% | 2,314,400 |
| Oct 2, 2025 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 0.41% | 4,269,180 |
| Oct 1, 2025 | 121.50 | 123.00 | 121.50 | 122.00 | 122.00 | - | 3,702,881 |
| Sep 30, 2025 | 122.50 | 123.50 | 122.00 | 122.00 | 122.00 | -0.81% | 6,037,290 |
| Sep 29, 2025 | 123.00 | 123.50 | 123.00 | 123.00 | 123.00 | -0.40% | 2,284,947 |
| Sep 26, 2025 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | - | 2,816,900 |
| Sep 25, 2025 | 123.00 | 123.50 | 122.00 | 123.50 | 123.50 | 0.41% | 7,377,859 |
| Sep 24, 2025 | 123.00 | 123.50 | 122.50 | 123.00 | 123.00 | -0.81% | 4,533,591 |
| Sep 23, 2025 | 124.50 | 125.00 | 123.50 | 124.00 | 124.00 | -0.80% | 3,025,247 |
| Sep 22, 2025 | 125.00 | 125.00 | 124.50 | 125.00 | 125.00 | -0.40% | 4,982,395 |
| Sep 19, 2025 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | - | 5,256,968 |
| Sep 18, 2025 | 126.50 | 127.00 | 125.50 | 125.50 | 125.50 | -0.79% | 6,795,371 |
| Sep 17, 2025 | 129.00 | 129.50 | 125.00 | 126.50 | 126.50 | -1.94% | 9,480,593 |
| Sep 16, 2025 | 129.50 | 130.50 | 129.00 | 129.00 | 129.00 | - | 4,681,731 |
| Sep 15, 2025 | 129.50 | 130.00 | 129.00 | 129.00 | 129.00 | 0.39% | 9,987,249 |
| Sep 12, 2025 | 127.00 | 129.00 | 127.00 | 128.50 | 128.50 | 0.78% | 11,487,527 |
| Sep 11, 2025 | 126.50 | 127.50 | 126.50 | 127.50 | 127.50 | 0.39% | 7,167,913 |
| Sep 10, 2025 | 125.00 | 127.50 | 125.00 | 127.00 | 127.00 | 1.60% | 11,886,453 |
| Sep 9, 2025 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | - | 2,323,288 |
| Sep 8, 2025 | 126.00 | 126.50 | 125.00 | 125.00 | 125.00 | -0.40% | 3,128,086 |
| 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 |