Reitir fasteignafélag hf. (ICE:REITIR)
Iceland · Delayed Price · Currency is ISK 128.00
0.00 (0.00%)
Jan 29, 2026, 3:29 PM GMT
Reitir fasteignafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 4,444 |
| Dec 23, 2025 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | 0.79% | 773,030 |
| Dec 22, 2025 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | -0.78% | 172,806 |
| Dec 19, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 722,257 |
| Dec 18, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 2,729,363 |
| Dec 17, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1.96% | 1,635,366 |
| Dec 16, 2025 | 126.50 | 127.50 | 126.00 | 127.50 | 127.50 | 0.39% | 1,416,241 |
| Dec 15, 2025 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 1,642,961 |
| Dec 12, 2025 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 2.44% | 5,758,503 |
| Dec 11, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 2,623,864 |
| Dec 10, 2025 | 125.50 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 351,887 |
| Dec 9, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | - | 2,240,713 |
| Dec 8, 2025 | 126.50 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 2,061,773 |
| Dec 5, 2025 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 781,895 |
| Dec 4, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 262,805 |
| Dec 3, 2025 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1.61% | 1,717,866 |
| Dec 2, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 1,020,000 |
| Dec 1, 2025 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | -0.80% | 727,777 |
| Nov 28, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 535,340 |
| Nov 27, 2025 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1.20% | 1,148,302 |
| Nov 26, 2025 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | 0.40% | 591,190 |
| Nov 25, 2025 | 124.00 | 124.50 | 124.00 | 124.00 | 124.00 | -0.80% | 519,060 |
| Nov 24, 2025 | 125.00 | 125.00 | 124.50 | 125.00 | 125.00 | 0.40% | 458,138 |
| Nov 21, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.40% | 3,300 |
| Nov 20, 2025 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | - | 3,389,977 |
| Nov 19, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 0.81% | 1,031,639 |
| Nov 18, 2025 | 124.50 | 124.50 | 124.00 | 124.00 | 124.00 | -0.80% | 108,244 |
| Nov 17, 2025 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | -0.40% | 958,302 |
| Nov 14, 2025 | 126.00 | 126.00 | 125.00 | 125.50 | 125.50 | 0.40% | 1,002,700 |