Ísfélag hf. (ICE:ISF)
Iceland · Delayed Price · Currency is ISK 120.00
+4.00 (3.45%)
At close: Aug 8, 2025
Ísfélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 0.83% | 86,683 |
| Aug 8, 2025 | 116.00 | 120.00 | 115.00 | 120.00 | 120.00 | 3.45% | 1,134,565 |
| Aug 7, 2025 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 40,011 |
| Aug 6, 2025 | 108.00 | 115.00 | 108.00 | 114.00 | 114.00 | 6.54% | 914,966 |
| Aug 5, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 794,204 |
| Aug 1, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 5,943 |
| Jul 31, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | 558 |
| Jul 30, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 406,480 |
| Jul 29, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 30,163 |
| Jul 28, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 3,976 |
| Jul 25, 2025 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 16,597 |
| Jul 24, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 121,281 |
| Jul 23, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 7,821 |
| Jul 22, 2025 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 7,876 |
| Jul 21, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 18,932 |
| Jul 18, 2025 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 16,383 |
| Jul 17, 2025 | 108.50 | 109.00 | 108.00 | 108.00 | 108.00 | - | 34,871 |
| Jul 16, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 26,988 |
| Jul 15, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 54,638 |
| Jul 14, 2025 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -5.22% | 364,540 |
| Jul 11, 2025 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | - | 104,702 |
| Jul 10, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 11,122 |
| Jul 9, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 14,892 |
| Jul 8, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 170,043 |
| Jul 7, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | 3,699 |
| Jul 4, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 1.71% | 62,368 |
| Jul 3, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.85% | 36,615 |
| Jul 2, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 9,060 |
| Jul 1, 2025 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | -0.84% | 1,435,993 |
| Jun 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.71% | 840 |
| Jun 27, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -2.50% | 73,270 |
| Jun 26, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | 1,006,290 |
| Jun 25, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 515,473 |
| Jun 24, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | 406,440 |
| Jun 23, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 154,422 |
| Jun 20, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 6,799 |
| Jun 19, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 169,963 |
| Jun 18, 2025 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -0.79% | 102,709 |
| Jun 16, 2025 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -1.55% | 230,740 |
| Jun 13, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 502,654 |
| Jun 12, 2025 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | - | 41,857 |
| Jun 11, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | - | 16,575 |
| Jun 10, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -2.27% | 81,028 |
| Jun 6, 2025 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 0.76% | 1,171,760 |
| Jun 5, 2025 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | 1,373,208 |
| Jun 4, 2025 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 2.33% | 1,195,791 |
| Jun 3, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1.57% | 315,800 |
| Jun 2, 2025 | 127.00 | 129.00 | 127.00 | 127.00 | 127.00 | - | 23,117 |
| May 30, 2025 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | -1.55% | 13,157 |
| May 28, 2025 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 0.78% | 19,161 |