Ísfélag hf. (ICE:ISF)
Iceland · Delayed Price · Currency is ISK 169.00
0.00 (0.00%)
At close: Aug 26, 2026
Ísfélag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 13,549 |
| Aug 25, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | - | 27,039 |
| Aug 24, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 10,652 |
| Aug 21, 2026 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 0.59% | 58,211 |
| Aug 19, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | - | 4,773 |
| Aug 18, 2026 | 165.00 | 170.00 | 165.00 | 169.00 | 169.00 | 2.42% | 1,146,119 |
| Aug 17, 2026 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3.13% | 239,704 |
| Aug 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | 7,762 |
| Aug 12, 2026 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | - | 1,054,033 |
| Aug 11, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.62% | 618 |
| Aug 10, 2026 | 161.50 | 161.50 | 161.00 | 161.00 | 161.00 | - | 1,006,022 |
| Aug 7, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | -0.62% | 22,507 |
| Aug 6, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 0.62% | 3,960 |
| Aug 5, 2026 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | - | 2,773 |
| Aug 4, 2026 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | -1.23% | 11,983 |
| Jul 31, 2026 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 440,000 |
| Jul 29, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.61% | 3,800 |
| Jul 28, 2026 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 8,688 |
| Jul 27, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 2,000 |
| Jul 24, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 3,145 |
| Jul 23, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 4,703 |
| Jul 22, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 11,807 |
| Jul 21, 2026 | 163.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1.84% | 244,868 |
| Jul 20, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 8,570 |
| Jul 17, 2026 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 1.56% | 217,723 |
| Jul 16, 2026 | 161.00 | 161.00 | 159.00 | 160.50 | 160.50 | -0.31% | 415,925 |
| Jul 15, 2026 | 158.00 | 162.00 | 158.00 | 161.00 | 161.00 | 1.26% | 677,623 |
| Jul 14, 2026 | 159.00 | 160.00 | 159.00 | 159.00 | 159.00 | - | 450,156 |
| Jul 10, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -0.63% | 52,962 |
| Jul 9, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | 500 |
| Jul 8, 2026 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | -1.23% | 160,007 |
| Jul 7, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 2,636 |
| Jul 6, 2026 | 154.00 | 162.00 | 154.00 | 162.00 | 162.00 | 5.19% | 904,438 |
| Jul 3, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 0.65% | 20,109 |
| Jul 2, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -1.29% | 24,529 |
| Jul 1, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | - | 2,229 |
| Jun 30, 2026 | 152.00 | 155.00 | 150.00 | 155.00 | 155.00 | 1.97% | 343,871 |
| Jun 29, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.94% | 70,290 |
| Jun 25, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 41,622 |
| Jun 24, 2026 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | - | 1,898 |
| Jun 23, 2026 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -1.30% | 18,307 |
| Jun 22, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | 54,500 |
| Jun 19, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | - | 8,494 |
| Jun 18, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.29% | 171,585 |
| Jun 16, 2026 | 152.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1.97% | 626,654 |
| Jun 15, 2026 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.33% | 304,000 |
| Jun 12, 2026 | 150.00 | 153.00 | 150.00 | 151.50 | 151.50 | 2.36% | 642,745 |
| Jun 11, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 1,300 |
| Jun 10, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | 7,794 |
| Jun 9, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | 23,862 |