Ísfélag hf. (ICE:ISF)
Iceland · Delayed Price · Currency is ISK 141.00
0.00 (0.00%)
At close: Apr 22, 2026
Ísfélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.10% | 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 |
| Mar 10, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 143.38 | - | 1,272 |
| Mar 9, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 143.38 | -0.68% | 95,281 |
| Mar 6, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 144.36 | - | 2,222 |
| Mar 5, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 144.36 | - | 21,953 |
| Mar 4, 2026 | 144.00 | 147.00 | 144.00 | 147.00 | 144.36 | 3.52% | 317,939 |
| Mar 3, 2026 | 142.50 | 142.50 | 142.00 | 142.00 | 139.45 | -0.70% | 224,426 |
| Mar 2, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 140.43 | -0.69% | 273,898 |
| Feb 27, 2026 | 140.00 | 144.00 | 140.00 | 144.00 | 141.41 | 3.60% | 396,135 |
| Feb 26, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 136.50 | -1.42% | 3,800 |
| Feb 25, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 138.47 | 1.44% | 1,408 |
| Feb 24, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 136.50 | -0.71% | 3,703 |
| Feb 23, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 137.48 | 0.72% | 197,446 |
| Feb 20, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 136.50 | -0.71% | 168,426 |
| Feb 19, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 137.48 | -0.71% | 4,091 |
| Feb 18, 2026 | 143.50 | 143.50 | 141.00 | 141.00 | 138.47 | -1.40% | 61,691 |
| Feb 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 140.43 | -0.69% | 4,500 |
| Feb 13, 2026 | 143.00 | 144.00 | 143.00 | 144.00 | 141.41 | 0.70% | 29,800 |
| Feb 12, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 140.43 | -0.69% | 37,200 |
| Feb 11, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 141.41 | -0.69% | 3,375 |
| Feb 10, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 142.39 | - | 607,610 |
| Feb 9, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 142.39 | -1.36% | 11,093 |
| Feb 6, 2026 | 146.00 | 148.00 | 145.00 | 147.00 | 144.36 | 3.52% | 176,870 |
| Feb 5, 2026 | 141.00 | 145.00 | 141.00 | 142.00 | 139.45 | 0.71% | 331,714 |
| Feb 4, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 138.47 | -2.76% | 344,000 |
| Feb 3, 2026 | 150.00 | 150.00 | 145.00 | 145.00 | 142.39 | -2.03% | 275,543 |