Reitir fasteignafélag hf. (ICE:REITIR)
Iceland · Delayed Price · Currency is ISK 125.00
+1.00 (0.81%)
Mar 12, 2026, 9:34 AM GMT
Reitir fasteignafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.36% | 2,365,563 |
| Mar 10, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | -1.55% | 2,213,569 |
| Mar 9, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | -1.53% | 1,586,610 |
| Mar 6, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 2,177,960 |
| Mar 5, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 2.36% | 1,110,000 |
| Mar 4, 2026 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | 0.79% | 460,897 |
| Mar 3, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | -0.79% | 1,122,157 |
| Mar 2, 2026 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | -1.55% | 154,868 |
| Feb 27, 2026 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | -1.53% | 491,102 |
| Feb 26, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | 351,529 |
| Feb 25, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1.55% | 169,453 |
| Feb 24, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 1,205,304 |
| Feb 23, 2026 | 130.00 | 130.00 | 129.50 | 130.00 | 130.00 | - | 327,951 |
| Feb 20, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 1.56% | 1,149,733 |
| Feb 19, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -1.54% | 1,449,183 |
| Feb 18, 2026 | 130.50 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 282,900 |
| Feb 17, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 3.15% | 1,870,810 |
| Feb 16, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | - | 24,600 |
| Feb 13, 2026 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | - | 965,453 |
| Feb 12, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 804,771 |
| Feb 11, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 183,934 |
| Feb 10, 2026 | 126.25 | 127.00 | 126.25 | 127.00 | 127.00 | 0.79% | 1,460,000 |
| Feb 9, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | - | 735,592 |
| Feb 6, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 124,511 |
| Feb 5, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -1.55% | 449,066 |
| Feb 4, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 2.38% | 1,362,612 |
| Feb 3, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -0.79% | 193,829 |
| Feb 2, 2026 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | -0.78% | 20,677 |
| Jan 30, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 9,951 |
| Jan 29, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 9,201 |
| Jan 28, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | 818,986 |
| Jan 27, 2026 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 126,616 |
| Jan 26, 2026 | 127.00 | 128.00 | 126.75 | 128.00 | 128.00 | 0.79% | 105,243 |
| Jan 23, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 1,023,123 |
| Jan 22, 2026 | 127.00 | 127.00 | 126.50 | 127.00 | 127.00 | -0.78% | 403,223 |
| Jan 21, 2026 | 127.00 | 128.00 | 126.60 | 128.00 | 128.00 | 0.79% | 853,451 |
| Jan 20, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 49,524 |
| Jan 19, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | 14,276 |
| Jan 16, 2026 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | - | 4,171,770 |
| Jan 15, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 531,273 |
| Jan 14, 2026 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 111,987 |
| Jan 13, 2026 | 126.00 | 126.00 | 125.75 | 126.00 | 126.00 | -0.79% | 2,356,428 |
| Jan 12, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | - | 1,023,500 |
| Jan 9, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 124,862 |
| Jan 8, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 8,000 |
| Jan 7, 2026 | 126.00 | 126.50 | 126.00 | 126.00 | 126.00 | - | 329,822 |
| Jan 6, 2026 | 127.00 | 127.25 | 125.00 | 126.00 | 126.00 | -0.79% | 1,246,484 |
| Jan 5, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -1.55% | 2,431,800 |
| Jan 2, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 110,217 |
| Dec 30, 2025 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 0.78% | 14,445 |