Ísfélag hf. (ICE:ISF)
Iceland · Delayed Price · Currency is ISK 117.00
0.00 (0.00%)
At close: Sep 5, 2025
Ísfélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 23,488 |
| Aug 22, 2025 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | -0.84% | 602,401 |
| Aug 21, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 5,997 |
| Aug 20, 2025 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | - | 220,792 |
| Aug 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 71,700 |
| Aug 18, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | 506,955 |
| Aug 15, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 8,119 |
| Aug 14, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 16,700 |
| Aug 13, 2025 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 397,908 |
| Aug 12, 2025 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 16,443 |
| 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 |