Íslandsbanki hf. (ICE:ISB)
Iceland · Delayed Price · Currency is ISK 137.00
-1.20 (-0.87%)
Sep 16, 2026, 11:03 AM GMT
Íslandsbanki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 137.00 | 138.40 | 137.00 | 138.20 | 138.20 | 0.14% | 4,443,323 |
| Sep 14, 2026 | 138.00 | 138.30 | 137.60 | 138.00 | 138.00 | -0.58% | 678,354 |
| Sep 11, 2026 | 138.00 | 139.40 | 138.00 | 138.80 | 138.80 | -0.14% | 4,966,241 |
| Sep 10, 2026 | 140.00 | 140.40 | 138.80 | 139.00 | 139.00 | -1.00% | 3,593,687 |
| Sep 9, 2026 | 140.60 | 141.00 | 139.80 | 140.40 | 140.40 | -0.99% | 4,455,198 |
| Sep 8, 2026 | 141.20 | 142.40 | 141.20 | 141.80 | 141.80 | -0.42% | 2,664,641 |
| Sep 7, 2026 | 139.60 | 142.40 | 139.60 | 142.40 | 142.40 | 0.85% | 747,125 |
| Sep 4, 2026 | 142.40 | 142.40 | 141.00 | 141.20 | 141.20 | -0.56% | 1,367,561 |
| Sep 3, 2026 | 141.60 | 142.00 | 140.60 | 142.00 | 142.00 | - | 1,677,341 |
| Sep 2, 2026 | 142.00 | 142.20 | 141.60 | 142.00 | 142.00 | -0.42% | 3,986,877 |
| Sep 1, 2026 | 141.80 | 142.80 | 141.80 | 142.60 | 142.60 | - | 3,013,112 |
| Aug 31, 2026 | 143.00 | 143.80 | 141.60 | 142.60 | 142.60 | -0.56% | 1,518,275 |
| Aug 28, 2026 | 142.00 | 143.80 | 142.00 | 143.40 | 143.40 | - | 862,716 |
| Aug 27, 2026 | 144.00 | 145.00 | 142.00 | 143.40 | 143.40 | -0.83% | 1,094,574 |
| Aug 26, 2026 | 143.00 | 145.60 | 143.00 | 144.60 | 144.60 | 0.56% | 2,286,174 |
| Aug 25, 2026 | 142.00 | 144.00 | 142.00 | 143.80 | 143.80 | 1.27% | 2,962,872 |
| Aug 24, 2026 | 140.80 | 142.80 | 140.80 | 142.00 | 142.00 | 0.71% | 1,116,521 |
| Aug 21, 2026 | 140.00 | 142.60 | 139.80 | 141.00 | 141.00 | 0.28% | 1,942,765 |
| Aug 20, 2026 | 141.80 | 142.00 | 140.40 | 140.60 | 140.60 | -1.13% | 1,471,325 |
| Aug 19, 2026 | 142.60 | 142.80 | 142.00 | 142.20 | 142.20 | -0.28% | 3,720,326 |
| Aug 18, 2026 | 142.80 | 143.80 | 142.60 | 142.60 | 142.60 | -0.14% | 1,166,613 |
| Aug 17, 2026 | 142.80 | 143.20 | 142.80 | 142.80 | 142.80 | -0.70% | 987,854 |
| Aug 14, 2026 | 144.20 | 144.20 | 142.60 | 143.80 | 143.80 | -0.83% | 2,448,827 |
| Aug 13, 2026 | 145.60 | 145.60 | 144.20 | 145.00 | 145.00 | -0.41% | 707,348 |
| Aug 12, 2026 | 144.00 | 145.60 | 144.00 | 145.60 | 145.60 | 1.11% | 2,177,048 |
| Aug 11, 2026 | 144.20 | 144.60 | 143.80 | 144.00 | 144.00 | -0.41% | 2,293,860 |
| Aug 10, 2026 | 143.60 | 144.60 | 143.00 | 144.60 | 144.60 | 0.28% | 1,869,980 |
| Aug 7, 2026 | 144.60 | 145.20 | 144.20 | 144.20 | 144.20 | -0.69% | 1,336,541 |
| Aug 6, 2026 | 146.40 | 146.40 | 145.20 | 145.20 | 145.20 | -0.82% | 2,352,131 |
| Aug 5, 2026 | 146.20 | 146.80 | 146.20 | 146.40 | 146.40 | 0.14% | 1,603,902 |
| Aug 4, 2026 | 145.60 | 146.80 | 145.00 | 146.20 | 146.20 | 0.14% | 2,965,740 |
| Jul 31, 2026 | 144.40 | 146.00 | 144.40 | 146.00 | 146.00 | 0.83% | 1,202,430 |
| Jul 30, 2026 | 146.00 | 146.00 | 144.00 | 144.80 | 144.80 | -0.96% | 1,891,849 |
| Jul 29, 2026 | 145.80 | 146.60 | 145.80 | 146.20 | 146.20 | -0.27% | 2,015,859 |
| Jul 28, 2026 | 146.00 | 146.60 | 145.60 | 146.60 | 146.60 | -0.14% | 990,933 |
| Jul 27, 2026 | 145.80 | 146.80 | 145.60 | 146.80 | 146.80 | 0.69% | 1,413,686 |
| Jul 24, 2026 | 144.20 | 146.20 | 144.20 | 145.80 | 145.80 | 0.28% | 3,141,145 |
| Jul 23, 2026 | 144.80 | 145.40 | 144.80 | 145.40 | 145.40 | -0.27% | 743,700 |
| Jul 22, 2026 | 144.80 | 145.80 | 144.60 | 145.80 | 145.80 | 0.55% | 4,467,505 |
| Jul 21, 2026 | 144.00 | 145.00 | 143.80 | 145.00 | 145.00 | 0.83% | 3,581,697 |
| Jul 20, 2026 | 144.60 | 145.00 | 143.80 | 143.80 | 143.80 | -0.83% | 1,697,277 |
| Jul 17, 2026 | 142.40 | 145.00 | 142.20 | 145.00 | 145.00 | 1.40% | 6,843,388 |
| Jul 16, 2026 | 141.00 | 143.00 | 140.80 | 143.00 | 143.00 | 1.13% | 1,802,766 |
| Jul 15, 2026 | 141.40 | 142.00 | 141.00 | 141.40 | 141.40 | -0.42% | 1,790,644 |
| Jul 14, 2026 | 142.00 | 142.40 | 141.20 | 142.00 | 142.00 | - | 2,618,490 |
| Jul 13, 2026 | 140.20 | 142.00 | 140.00 | 142.00 | 142.00 | 0.28% | 2,492,585 |
| Jul 10, 2026 | 140.40 | 142.00 | 140.40 | 141.60 | 141.60 | 0.43% | 2,796,517 |
| Jul 9, 2026 | 138.40 | 141.00 | 138.40 | 141.00 | 141.00 | 1.88% | 2,685,880 |
| Jul 8, 2026 | 138.20 | 139.00 | 137.40 | 138.40 | 138.40 | -0.43% | 5,053,308 |
| Jul 7, 2026 | 137.80 | 139.60 | 137.80 | 139.00 | 139.00 | 0.72% | 5,032,284 |