Ísfélag hf. (ICE:ISF)
Iceland · Delayed Price · Currency is ISK 150.00
0.00 (0.00%)
Nov 3, 2026, 12:50 PM GMT
Ísfélag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 3,800 |
| Nov 2, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.66% | 940 |
| Oct 30, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | -1.95% | 32,000 |
| Oct 28, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 1,090,000 |
| Oct 26, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -1.90% | 42,987 |
| Oct 23, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | 632 |
| Oct 22, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -1.27% | 47,876 |
| Oct 21, 2026 | 155.00 | 158.00 | 155.00 | 157.00 | 157.00 | 1.29% | 270,000 |
| Oct 20, 2026 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 3.33% | 403,127 |
| Oct 19, 2026 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 2.04% | 191,000 |
| Oct 16, 2026 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | - | 2,148 |
| Oct 15, 2026 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 1.38% | 93,703 |
| Oct 14, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 358,695 |
| Oct 13, 2026 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | -3.31% | 698,344 |
| Oct 12, 2026 | 156.00 | 156.00 | 151.00 | 151.00 | 151.00 | -3.82% | 351,339 |
| Oct 9, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | 596 |
| Oct 8, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | 6,300 |
| Oct 7, 2026 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | - | 65,230 |
| Oct 6, 2026 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 0.63% | 96,396 |
| Oct 5, 2026 | 159.00 | 161.00 | 159.00 | 159.00 | 159.00 | -1.24% | 18,473 |
| Oct 2, 2026 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | 0.63% | 4,874 |
| Oct 1, 2026 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | -0.62% | 152,762 |
| Sep 30, 2026 | 159.00 | 162.00 | 159.00 | 161.00 | 161.00 | 2.55% | 492,160 |
| Sep 29, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | 2,533 |
| Sep 28, 2026 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | -0.63% | 99,073 |
| Sep 25, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | 7,510 |
| Sep 24, 2026 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | - | 33,072 |
| Sep 23, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 7,940 |
| Sep 22, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | - | 51,390 |
| 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 |