Ísfélag hf. (ICE:ISF)
Iceland · Delayed Price · Currency is ISK 148.00
-4.00 (-2.63%)
At close: Jun 1, 2026
Ísfélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | -2.63% | 125,665 |
| May 29, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 107,922 |
| May 28, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 66,770 |
| May 27, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 30,000 |
| May 26, 2026 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -1.30% | 413,529 |
| May 22, 2026 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | 1.99% | 156,043 |
| May 21, 2026 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 2.72% | 317,504 |
| May 20, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | 14,809 |
| May 19, 2026 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | - | 13,000 |
| May 18, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 54,670 |
| May 15, 2026 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | -0.66% | 43,338 |
| May 13, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.67% | 193,994 |
| May 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 157,667 |
| May 11, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.66% | 4,703 |
| May 8, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 9,254 |
| May 7, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 15,767 |
| May 6, 2026 | 149.00 | 152.00 | 149.00 | 151.00 | 151.00 | 1.34% | 126,729 |
| May 5, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 38,703 |
| May 4, 2026 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | 85,580 |
| Apr 30, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -1.32% | 208,943 |
| Apr 29, 2026 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.66% | 44,388 |
| Apr 28, 2026 | 146.00 | 152.00 | 146.00 | 151.00 | 151.00 | 4.86% | 404,556 |
| Apr 27, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.41% | 3,703 |
| Apr 24, 2026 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | 0.71% | 111,310 |
| Apr 22, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 129 |
| Apr 21, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 2.17% | 164,722 |
| Apr 20, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 374 |
| Apr 17, 2026 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 713,522 |
| Apr 16, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -1.43% | 7,487 |
| Apr 15, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -0.31% | 233,712 |
| Apr 13, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 140.43 | 0.70% | 69,931 |
| Apr 9, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 139.45 | -0.70% | 9,325 |
| Apr 8, 2026 | 141.00 | 144.00 | 141.00 | 143.00 | 140.43 | 0.70% | 518,391 |
| Apr 7, 2026 | 141.00 | 142.00 | 140.00 | 142.00 | 139.45 | 0.71% | 61,264 |
| Apr 1, 2026 | 141.00 | 143.00 | 141.00 | 141.00 | 138.47 | 0.71% | 233,352 |
| Mar 31, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 137.48 | 0.72% | 4,360 |
| Mar 30, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 136.50 | -0.71% | 50,495 |
| Mar 27, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 137.48 | - | 13,881 |
| Mar 26, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 137.48 | -0.71% | 222,492 |
| Mar 25, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 138.47 | 0.71% | 72,055 |
| Mar 24, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 137.48 | - | 15,546 |
| Mar 23, 2026 | 136.00 | 143.00 | 135.00 | 140.00 | 137.48 | - | 714,674 |
| Mar 20, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 137.48 | - | 215 |
| Mar 19, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 137.48 | -2.10% | 164,722 |
| Mar 18, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 140.43 | -0.69% | 3,722 |
| Mar 17, 2026 | 146.00 | 146.00 | 144.00 | 144.00 | 141.41 | - | 4,550 |
| Mar 16, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 141.41 | -0.69% | 12,919 |
| Mar 13, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 142.39 | -2.03% | 41,825 |
| Mar 12, 2026 | 146.00 | 148.00 | 145.00 | 148.00 | 145.34 | - | 14,000 |
| Mar 11, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 145.34 | 1.37% | 200 |