Reitir fasteignafélag hf. (ICE:REITIR)
Iceland · Delayed Price · Currency is ISK 110.00
-2.00 (-1.79%)
Sep 9, 2025, 3:29 PM GMT
Reitir fasteignafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | 130,755 |
| Sep 8, 2025 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 1,165,252 |
| Sep 5, 2025 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 0.91% | 1,118,126 |
| Sep 4, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 960,081 |
| Sep 3, 2025 | 110.50 | 111.00 | 110.00 | 111.00 | 111.00 | 0.45% | 1,430,314 |
| Sep 2, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 1.38% | 1,616,102 |
| Sep 1, 2025 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 707,291 |
| Aug 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | 110,000 |
| Aug 28, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 526,127 |
| Aug 27, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 739,600 |
| Aug 26, 2025 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -3.54% | 853,361 |
| Aug 25, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 710,398 |
| Aug 22, 2025 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 1.82% | 1,880,000 |
| Aug 21, 2025 | 108.00 | 110.00 | 107.50 | 110.00 | 110.00 | 0.92% | 2,131,004 |
| Aug 20, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 1,250,000 |
| Aug 19, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 610,505 |
| Aug 18, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 160,458 |
| Aug 15, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -1.80% | 10,013 |
| Aug 14, 2025 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 337,821 |
| Aug 13, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Aug 12, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 459,410 |
| Aug 11, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1.82% | 316,050 |
| Aug 8, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.45% | 624,125 |
| Aug 7, 2025 | 110.00 | 110.50 | 109.00 | 110.50 | 110.50 | -0.45% | 1,780,000 |
| Aug 6, 2025 | 112.00 | 112.50 | 111.00 | 111.00 | 111.00 | -0.89% | 971,409 |
| Aug 5, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 685,584 |
| Aug 1, 2025 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 948,671 |
| Jul 31, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 1,001,700 |
| Jul 30, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 218,772 |
| Jul 29, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 226,658 |
| Jul 28, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 820,000 |
| Jul 25, 2025 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 103,150 |
| Jul 24, 2025 | 113.50 | 113.50 | 113.00 | 113.00 | 113.00 | - | 530,000 |
| Jul 23, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jul 22, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 144,400 |
| Jul 21, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 222,131 |
| Jul 18, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | 518,149 |
| Jul 17, 2025 | 114.00 | 114.00 | 113.25 | 114.00 | 114.00 | - | 255,000 |
| Jul 16, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | 210,000 |
| Jul 15, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 108,407 |
| Jul 14, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 590,000 |
| Jul 11, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.43% | 211,200 |
| Jul 10, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | 200,000 |
| Jul 9, 2025 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | -0.43% | 284,000 |
| Jul 8, 2025 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 534,630 |
| Jul 7, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | 200,000 |
| Jul 4, 2025 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 222,990 |
| Jul 3, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | 1,390,260 |
| Jul 2, 2025 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 0.89% | 1,695,683 |
| Jul 1, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 964,720 |