Ísfélag hf. (ICE:ISF)
Iceland · Delayed Price · Currency is ISK 160.00
+2.00 (1.27%)
At close: Sep 18, 2026
Ísfélag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.27% | 163,800 |
| Sep 17, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | 35,800 |
| Sep 16, 2026 | 159.00 | 159.00 | 156.00 | 159.00 | 159.00 | 0.63% | 372,857 |
| Sep 15, 2026 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | -0.63% | 15,393 |
| Sep 14, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.85% | 7,248 |
| Sep 11, 2026 | 161.50 | 163.00 | 161.00 | 162.00 | 162.00 | - | 613,125 |
| Sep 10, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -1.22% | 395,369 |
| Sep 9, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 128,203 |
| Sep 8, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 1,580 |
| Sep 7, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 5,863 |
| Sep 4, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.30% | 3,160 |
| Sep 3, 2026 | 165.00 | 166.00 | 165.00 | 165.50 | 165.50 | -0.30% | 41,414 |
| Sep 2, 2026 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | -1.19% | 1,300,327 |
| Sep 1, 2026 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | - | 70,377 |
| Aug 31, 2026 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | -2.33% | 60,368 |
| Aug 28, 2026 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | -0.58% | 152,917 |
| Aug 27, 2026 | 170.00 | 173.00 | 168.00 | 173.00 | 173.00 | 2.37% | 667,222 |
| 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 |