Ísfélag hf. (ICE:ISF)
Iceland · Delayed Price · Currency is ISK 140.00
0.00 (0.00%)
At close: Jan 16, 2026
Ísfélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 141.00 | 143.00 | 140.50 | 140.50 | 140.50 | 0.36% | 516,960 |
| Jan 16, 2026 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | - | 172,957 |
| Jan 15, 2026 | 134.00 | 143.00 | 134.00 | 140.00 | 140.00 | 4.48% | 1,386,227 |
| Jan 14, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 0.75% | 64,203 |
| Jan 13, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | 1,466 |
| Jan 12, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | 2,000 |
| Jan 9, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 6,281 |
| Jan 8, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | 8,007 |
| Jan 7, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 3.03% | 150,012 |
| Jan 6, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 4,500 |
| Jan 5, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | 9,660 |
| Jan 2, 2026 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | -0.74% | 139,891 |
| Dec 30, 2025 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.85% | 462,948 |
| Dec 29, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 415,936 |
| Dec 23, 2025 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 4.03% | 810,713 |
| Dec 22, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 18,958 |
| Dec 18, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 3,994 |
| Dec 17, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 48,678 |
| Dec 16, 2025 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 0.81% | 614,382 |
| Dec 15, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 1,500 |
| Dec 12, 2025 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 0.82% | 335,158 |
| Dec 11, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | 87,203 |
| Dec 10, 2025 | 123.50 | 123.50 | 123.00 | 123.00 | 123.00 | -0.81% | 19,000 |
| Dec 9, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 167,421 |
| Dec 8, 2025 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 2.48% | 649,981 |
| Dec 5, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | 0.83% | 465,294 |
| Dec 4, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | 217,645 |
| Dec 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 7,933 |
| Dec 2, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 381,968 |
| Dec 1, 2025 | 128.00 | 128.50 | 122.00 | 122.00 | 122.00 | -3.94% | 1,088,166 |
| Nov 28, 2025 | 127.00 | 127.50 | 127.00 | 127.00 | 127.00 | - | 114,786 |
| Nov 27, 2025 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | 1.60% | 267,482 |
| Nov 25, 2025 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 0.40% | 282,441 |
| Nov 24, 2025 | 125.00 | 125.00 | 124.50 | 124.50 | 124.50 | 0.40% | 323,000 |
| Nov 21, 2025 | 120.00 | 127.00 | 120.00 | 124.00 | 124.00 | 4.64% | 620,603 |
| Nov 20, 2025 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 0.42% | 528,462 |
| Nov 19, 2025 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 675,246 |
| Nov 17, 2025 | 119.50 | 119.50 | 119.00 | 119.00 | 119.00 | - | 453,722 |
| Nov 14, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | 5,546 |
| Nov 13, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 34,416 |
| Nov 12, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | 1,051 |
| Nov 11, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 924 |
| Nov 10, 2025 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 0.82% | 278,149 |
| Nov 7, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 46,368 |
| Nov 6, 2025 | 119.00 | 124.00 | 119.00 | 122.00 | 122.00 | 2.52% | 862,300 |
| Nov 5, 2025 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | 0.85% | 94,553 |
| Nov 4, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | 50,508 |
| Oct 31, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 1,975 |
| Oct 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 52,994 |
| Oct 29, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 97,321 |