Íslandsbanki hf. (ICE:ISB)
Iceland · Delayed Price · Currency is ISK 143.60
-0.80 (-0.55%)
Jun 2, 2026, 2:36 PM GMT
Íslandsbanki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 144.00 | 145.00 | 143.20 | 144.40 | 144.40 | -1.63% | 5,143,507 |
| May 29, 2026 | 146.80 | 146.80 | 146.00 | 146.80 | 146.80 | - | 13,013,950 |
| May 28, 2026 | 147.00 | 147.10 | 146.60 | 146.80 | 146.80 | -0.14% | 5,367,656 |
| May 27, 2026 | 146.20 | 148.00 | 146.20 | 147.00 | 147.00 | 0.68% | 4,365,322 |
| May 26, 2026 | 144.60 | 146.40 | 144.60 | 146.00 | 146.00 | 0.27% | 6,407,276 |
| May 22, 2026 | 144.40 | 145.80 | 144.40 | 145.60 | 145.60 | 0.14% | 736,592 |
| May 21, 2026 | 144.60 | 146.00 | 144.60 | 145.40 | 145.40 | 0.55% | 3,467,062 |
| May 20, 2026 | 144.20 | 145.60 | 144.00 | 144.60 | 144.60 | - | 3,132,511 |
| May 19, 2026 | 144.40 | 144.80 | 144.40 | 144.60 | 144.60 | 0.14% | 963,440 |
| May 18, 2026 | 144.20 | 145.00 | 144.20 | 144.40 | 144.40 | -0.82% | 1,809,153 |
| May 15, 2026 | 144.60 | 145.60 | 144.60 | 145.60 | 145.60 | -0.14% | 3,162,402 |
| May 13, 2026 | 145.20 | 146.20 | 145.20 | 145.80 | 145.80 | -0.14% | 3,605,763 |
| May 12, 2026 | 147.00 | 147.00 | 144.60 | 146.00 | 146.00 | -0.82% | 2,562,383 |
| May 11, 2026 | 147.00 | 148.00 | 146.60 | 147.20 | 147.20 | 0.14% | 4,819,194 |
| May 8, 2026 | 147.20 | 147.60 | 146.60 | 147.00 | 147.00 | 0.68% | 11,132,390 |
| May 7, 2026 | 147.00 | 147.00 | 145.20 | 146.00 | 146.00 | -0.68% | 3,106,069 |
| May 6, 2026 | 146.20 | 147.00 | 146.00 | 147.00 | 147.00 | 0.41% | 7,386,082 |
| May 5, 2026 | 145.40 | 146.60 | 145.40 | 146.40 | 146.40 | 0.41% | 6,704,714 |
| May 4, 2026 | 145.00 | 146.00 | 145.00 | 145.80 | 145.80 | 1.53% | 3,394,438 |
| Apr 30, 2026 | 145.00 | 145.00 | 142.00 | 143.60 | 143.60 | -0.83% | 6,543,827 |
| Apr 29, 2026 | 145.40 | 145.60 | 144.60 | 144.80 | 144.80 | -0.41% | 8,602,873 |
| Apr 28, 2026 | 145.20 | 146.40 | 145.20 | 145.40 | 145.40 | -0.14% | 8,230,175 |
| Apr 27, 2026 | 145.20 | 146.00 | 145.20 | 145.60 | 145.60 | -0.14% | 4,890,262 |
| Apr 24, 2026 | 145.00 | 146.20 | 144.60 | 145.80 | 145.80 | 0.28% | 9,939,910 |
| Apr 22, 2026 | 145.40 | 145.80 | 143.80 | 145.40 | 145.40 | -0.41% | 4,685,962 |
| Apr 21, 2026 | 144.40 | 146.20 | 144.40 | 146.00 | 146.00 | 1.11% | 9,438,835 |
| Apr 20, 2026 | 143.80 | 144.80 | 143.20 | 144.40 | 144.40 | -0.28% | 4,079,399 |
| Apr 17, 2026 | 142.00 | 145.00 | 142.00 | 144.80 | 144.80 | 1.83% | 11,489,590 |
| Apr 16, 2026 | 139.40 | 142.20 | 139.40 | 142.20 | 142.20 | 1.43% | 9,978,360 |
| Apr 15, 2026 | 139.60 | 140.20 | 139.40 | 140.20 | 140.20 | 0.29% | 4,663,616 |
| Apr 14, 2026 | 138.60 | 140.00 | 138.20 | 139.80 | 139.80 | 0.72% | 10,031,970 |
| Apr 13, 2026 | 139.00 | 139.00 | 138.00 | 138.80 | 138.80 | 0.87% | 4,721,618 |
| Apr 10, 2026 | 135.40 | 137.80 | 135.20 | 137.60 | 137.60 | 1.33% | 3,564,589 |
| Apr 9, 2026 | 137.00 | 137.00 | 135.60 | 135.80 | 135.80 | -0.88% | 416,223 |
| Apr 8, 2026 | 136.80 | 138.60 | 136.60 | 137.00 | 137.00 | 2.24% | 5,308,197 |
| Apr 7, 2026 | 135.40 | 135.40 | 134.00 | 134.00 | 134.00 | -1.11% | 635,293 |
| Apr 1, 2026 | 135.00 | 137.00 | 135.00 | 135.50 | 135.50 | 0.37% | 4,603,895 |
| Mar 31, 2026 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1.50% | 4,899,275 |
| Mar 30, 2026 | 133.00 | 133.50 | 131.50 | 133.00 | 133.00 | -0.75% | 1,708,249 |
| Mar 27, 2026 | 131.50 | 134.00 | 130.50 | 134.00 | 134.00 | 0.37% | 3,132,845 |
| Mar 26, 2026 | 135.00 | 135.00 | 133.50 | 133.50 | 133.50 | -0.74% | 3,311,807 |
| Mar 25, 2026 | 132.00 | 134.50 | 132.00 | 134.50 | 134.50 | 1.89% | 5,236,986 |
| Mar 24, 2026 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 8,061,800 |
| Mar 23, 2026 | 130.00 | 131.50 | 126.50 | 131.00 | 131.00 | 1.16% | 6,713,175 |
| Mar 20, 2026 | 132.50 | 132.50 | 129.50 | 129.50 | 129.50 | -0.93% | 8,559,588 |
| Mar 19, 2026 | 139.00 | 139.50 | 138.00 | 138.00 | 130.72 | -1.08% | 3,443,966 |
| Mar 18, 2026 | 139.00 | 141.00 | 138.50 | 139.50 | 132.14 | -1.06% | 5,168,552 |
| Mar 17, 2026 | 141.50 | 142.50 | 141.00 | 141.00 | 133.56 | -0.35% | 4,246,577 |
| Mar 16, 2026 | 143.50 | 143.50 | 141.00 | 141.50 | 134.04 | -1.39% | 2,452,795 |
| Mar 13, 2026 | 140.50 | 144.50 | 140.50 | 143.50 | 135.93 | 1.06% | 6,156,030 |