Ísfélag hf. (ICE:ISF)
Iceland · Delayed Price · Currency is ISK 120.00
+1.00 (0.84%)
At close: Oct 31, 2025
Ísfélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -1.64% | 211,230 |
| Oct 27, 2025 | 121.00 | 122.50 | 121.00 | 122.00 | 122.00 | 2.52% | 333,742 |
| Oct 24, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 3,800 |
| Oct 23, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1,613 |
| Oct 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 2,962 |
| Oct 21, 2025 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 16,102 |
| Oct 20, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 21,038 |
| Oct 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 5,454 |
| Oct 15, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 16,632 |
| Oct 14, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -1.63% | 5,612 |
| Oct 13, 2025 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | - | 22,835 |
| Oct 10, 2025 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 2.50% | 792,958 |
| Oct 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | 3,800 |
| Oct 8, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | - | 165,499 |
| Oct 7, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 323,394 |
| Oct 6, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 301,046 |
| Oct 3, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 5,720 |
| Oct 2, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 14,279 |
| Oct 1, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 747,957 |
| Sep 30, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 7,890 |
| Sep 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | 1,695 |
| Sep 26, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 62,000 |
| Sep 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 15,378 |
| Sep 24, 2025 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | - | 16,756 |
| Sep 23, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 324,579 |
| Sep 22, 2025 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | -1.19% | 17,794 |
| Sep 19, 2025 | 126.00 | 126.50 | 126.00 | 126.50 | 126.50 | 0.40% | 69,990 |
| Sep 18, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 4,663 |
| Sep 17, 2025 | 128.00 | 128.50 | 126.00 | 126.00 | 126.00 | -1.56% | 716,633 |
| Sep 16, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -0.78% | 137,385 |
| Sep 15, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 13,385 |
| Sep 12, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 13,621 |
| Sep 11, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 340,694 |
| Sep 10, 2025 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 6.56% | 812,439 |
| Sep 9, 2025 | 117.00 | 122.00 | 117.00 | 122.00 | 122.00 | 4.27% | 673,728 |
| Sep 8, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 4,382 |
| Sep 5, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 7,042 |
| Sep 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 8,307 |
| Sep 3, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -1.68% | 44,688 |
| Sep 2, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | 4,655 |
| Sep 1, 2025 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | 102,270 |
| Aug 29, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 0.85% | 380,460 |
| Aug 28, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | 4,550 |
| Aug 27, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.85% | 10,341 |
| Aug 26, 2025 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | 37,849 |