Reitir fasteignafélag hf. (ICE:REITIR)
Iceland · Delayed Price · Currency is ISK 114.00
+3.00 (2.70%)
Apr 1, 2026, 2:22 PM GMT
Reitir fasteignafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | - | 2.70% | 204,701 |
| Mar 31, 2026 | 110.50 | 113.00 | 110.50 | 111.00 | 111.00 | 0.91% | 2,711,747 |
| Mar 30, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -3.51% | 1,149,327 |
| Mar 27, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | 65,693 |
| Mar 26, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | - | 1,146,152 |
| Mar 25, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 111.70 | -0.87% | 955,982 |
| Mar 24, 2026 | 114.00 | 115.00 | 112.00 | 115.00 | 112.68 | - | 2,861,000 |
| Mar 23, 2026 | 114.00 | 116.00 | 114.00 | 115.00 | 112.68 | 0.88% | 828,500 |
| Mar 20, 2026 | 119.00 | 119.00 | 114.00 | 114.00 | 111.70 | -4.20% | 2,239,186 |
| Mar 19, 2026 | 119.00 | 119.00 | 118.00 | 119.00 | 116.60 | -0.83% | 210,558 |
| Mar 18, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 117.58 | -3.23% | 1,711,486 |
| Mar 17, 2026 | 123.00 | 124.00 | 122.00 | 124.00 | 121.50 | - | 7,431,794 |
| Mar 16, 2026 | 123.00 | 124.00 | 122.00 | 124.00 | 121.50 | - | 2,909,736 |
| Mar 13, 2026 | 123.50 | 124.00 | 123.50 | 124.00 | 121.50 | - | 157,800 |
| Mar 12, 2026 | 126.00 | 126.00 | 123.00 | 124.00 | 121.50 | - | 487,836 |
| Mar 11, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 121.50 | -2.36% | 2,365,563 |
| Mar 10, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 124.44 | -1.55% | 2,213,569 |
| Mar 9, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 126.40 | -1.53% | 1,586,610 |
| Mar 6, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 128.36 | 0.77% | 2,177,960 |
| Mar 5, 2026 | 128.00 | 131.00 | 128.00 | 130.00 | 127.38 | 2.36% | 1,421,120 |
| Mar 4, 2026 | 126.00 | 129.00 | 126.00 | 127.00 | 124.44 | 0.79% | 460,897 |
| Mar 3, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 123.46 | -0.79% | 1,122,157 |
| Mar 2, 2026 | 128.00 | 129.00 | 127.00 | 127.00 | 124.44 | -1.55% | 154,868 |
| Feb 27, 2026 | 130.00 | 130.50 | 129.00 | 129.00 | 126.40 | -1.53% | 491,102 |
| Feb 26, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 128.36 | - | 351,529 |
| Feb 25, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 128.36 | 1.55% | 169,453 |
| Feb 24, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 126.40 | -0.77% | 1,205,304 |
| Feb 23, 2026 | 130.00 | 130.00 | 129.50 | 130.00 | 127.38 | - | 327,951 |
| Feb 20, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 127.38 | 1.56% | 1,149,733 |
| Feb 19, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 125.42 | -1.54% | 1,449,183 |
| Feb 18, 2026 | 130.50 | 131.00 | 130.00 | 130.00 | 127.38 | -0.76% | 282,900 |
| Feb 17, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 128.36 | 3.15% | 1,870,810 |
| Feb 16, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 124.44 | - | 24,600 |
| Feb 13, 2026 | 127.00 | 127.00 | 126.00 | 127.00 | 124.44 | - | 965,453 |
| Feb 12, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 124.44 | - | 804,771 |
| Feb 11, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 124.44 | - | 183,934 |
| Feb 10, 2026 | 126.25 | 127.00 | 126.25 | 127.00 | 124.44 | 0.79% | 1,460,000 |
| Feb 9, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 123.46 | - | 735,592 |
| Feb 6, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 123.46 | -0.79% | 124,511 |
| Feb 5, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 124.44 | -1.55% | 449,066 |
| Feb 4, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 126.40 | 2.38% | 1,362,612 |
| Feb 3, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 123.46 | -0.79% | 193,829 |
| Feb 2, 2026 | 127.00 | 127.00 | 126.00 | 127.00 | 124.44 | -0.78% | 20,677 |
| Jan 30, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 125.42 | - | 9,951 |
| Jan 29, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 125.42 | - | 9,201 |
| Jan 28, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 125.42 | 0.79% | 818,986 |
| Jan 27, 2026 | 127.00 | 128.00 | 127.00 | 127.00 | 124.44 | -0.78% | 126,616 |
| Jan 26, 2026 | 127.00 | 128.00 | 126.75 | 128.00 | 125.42 | 0.79% | 105,243 |
| Jan 23, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 124.44 | - | 1,023,123 |
| Jan 22, 2026 | 127.00 | 127.00 | 126.50 | 127.00 | 124.44 | -0.78% | 403,223 |