Íslandsbanki hf. (ICE:ISB)
Iceland · Delayed Price · Currency is ISK 146.20
+0.20 (0.14%)
Aug 4, 2026, 3:29 PM GMT
Íslandsbanki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -0.72% | 4,206,695 |
| Jul 3, 2026 | 140.20 | 140.40 | 138.80 | 139.00 | 139.00 | -1.28% | 3,041,105 |
| Jul 2, 2026 | 140.60 | 141.00 | 140.20 | 140.80 | 140.80 | 0.14% | 8,207,393 |
| Jul 1, 2026 | 141.40 | 142.00 | 140.60 | 140.60 | 140.60 | -0.57% | 2,585,883 |
| Jun 30, 2026 | 140.80 | 142.20 | 140.60 | 141.40 | 141.40 | 0.43% | 4,887,442 |
| Jun 29, 2026 | 140.40 | 142.00 | 140.40 | 140.80 | 140.80 | - | 945,195 |
| Jun 26, 2026 | 142.00 | 142.00 | 139.60 | 140.80 | 140.80 | -0.85% | 3,992,662 |
| Jun 25, 2026 | 143.20 | 143.20 | 141.60 | 142.00 | 142.00 | 0.14% | 2,421,680 |
| Jun 24, 2026 | 141.60 | 143.20 | 141.60 | 141.80 | 141.80 | -0.14% | 3,560,151 |
| Jun 23, 2026 | 143.00 | 143.00 | 141.60 | 142.00 | 142.00 | -0.98% | 3,160,625 |
| Jun 22, 2026 | 142.00 | 144.00 | 142.00 | 143.40 | 143.40 | 0.99% | 4,209,221 |
| Jun 19, 2026 | 143.20 | 143.30 | 141.60 | 142.00 | 142.00 | -0.84% | 6,860,797 |
| Jun 18, 2026 | 143.20 | 144.00 | 142.00 | 143.20 | 143.20 | -0.56% | 4,517,905 |
| Jun 16, 2026 | 141.20 | 144.80 | 141.20 | 144.00 | 144.00 | 1.84% | 7,178,777 |
| Jun 15, 2026 | 141.00 | 142.80 | 141.00 | 141.40 | 141.40 | 0.28% | 2,164,075 |
| Jun 12, 2026 | 141.00 | 141.00 | 140.80 | 141.00 | 141.00 | 0.43% | 589,918 |
| Jun 11, 2026 | 139.60 | 140.40 | 139.60 | 140.40 | 140.40 | -0.28% | 3,816,582 |
| Jun 10, 2026 | 141.20 | 141.40 | 140.80 | 140.80 | 140.80 | -0.85% | 3,385,563 |
| Jun 9, 2026 | 142.00 | 142.00 | 141.40 | 142.00 | 142.00 | -0.56% | 4,621,779 |
| Jun 8, 2026 | 143.00 | 143.00 | 142.00 | 142.80 | 142.80 | -0.42% | 867,456 |
| Jun 5, 2026 | 143.20 | 144.40 | 143.00 | 143.40 | 143.40 | -0.55% | 3,528,181 |
| Jun 4, 2026 | 142.20 | 144.40 | 142.20 | 144.20 | 144.20 | 0.70% | 4,831,595 |
| Jun 3, 2026 | 144.00 | 144.00 | 141.60 | 143.20 | 143.20 | -0.56% | 2,530,741 |
| Jun 2, 2026 | 144.00 | 144.20 | 143.20 | 144.00 | 144.00 | -0.28% | 5,953,675 |
| 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 |