Íslandsbanki hf. (ICE:ISB)
Iceland · Delayed Price · Currency is ISK 139.80
-0.80 (-0.57%)
Oct 8, 2026, 3:29 PM GMT
Íslandsbanki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 140.00 | 140.80 | 139.00 | 139.80 | 139.80 | -0.57% | 1,306,369 |
| Oct 7, 2026 | 139.60 | 140.80 | 139.60 | 140.60 | 140.60 | 0.29% | 2,349,370 |
| Oct 6, 2026 | 139.40 | 140.40 | 139.00 | 140.20 | 140.20 | 0.86% | 1,798,232 |
| Oct 5, 2026 | 140.00 | 141.40 | 139.00 | 139.00 | 139.00 | -1.28% | 1,395,173 |
| Oct 2, 2026 | 140.40 | 141.00 | 139.00 | 140.80 | 140.80 | 1.29% | 3,478,112 |
| Oct 1, 2026 | 139.00 | 139.00 | 138.20 | 139.00 | 139.00 | - | 926,382 |
| Sep 30, 2026 | 139.60 | 140.80 | 139.00 | 139.00 | 139.00 | -0.86% | 823,513 |
| Sep 29, 2026 | 139.40 | 140.80 | 139.40 | 140.20 | 140.20 | 0.14% | 1,640,831 |
| Sep 28, 2026 | 140.20 | 140.80 | 139.60 | 140.00 | 140.00 | -1.27% | 3,076,419 |
| Sep 25, 2026 | 141.20 | 142.00 | 141.20 | 141.80 | 141.80 | 0.14% | 876,810 |
| Sep 24, 2026 | 141.40 | 142.20 | 141.00 | 141.60 | 141.60 | -0.84% | 251,861 |
| Sep 23, 2026 | 141.80 | 143.20 | 141.80 | 142.80 | 142.80 | 0.28% | 1,743,316 |
| Sep 22, 2026 | 141.60 | 142.80 | 141.60 | 142.40 | 142.40 | 0.56% | 3,263,974 |
| Sep 21, 2026 | 140.60 | 141.80 | 140.60 | 141.60 | 141.60 | -0.28% | 2,560,053 |
| Sep 18, 2026 | 139.00 | 142.00 | 138.00 | 142.00 | 142.00 | 2.45% | 6,441,240 |
| Sep 17, 2026 | 136.60 | 138.60 | 136.60 | 138.60 | 138.60 | 0.58% | 5,226,543 |
| Sep 16, 2026 | 137.00 | 137.80 | 136.20 | 137.80 | 137.80 | -0.29% | 2,456,606 |
| 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 |