Ísfélag hf. (ICE:ISF)
Iceland · Delayed Price · Currency is ISK 122.00
0.00 (0.00%)
At close: Oct 7, 2025
Ísfélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |