Reitir fasteignafélag hf. (ICE:REITIR)
Iceland · Delayed Price · Currency is ISK 110.00
-0.50 (-0.45%)
Aug 8, 2025, 3:25 PM GMT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | 250,316 |
| Jun 27, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 1.82% | 2,805,000 |
| Jun 26, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.46% | 74,613 |
| Jun 25, 2025 | 109.00 | 110.00 | 109.00 | 109.50 | 109.50 | 0.46% | 127,172 |
| Jun 24, 2025 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 0.46% | 2,270,702 |
| Jun 23, 2025 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | 1.40% | 881,193 |
| Jun 20, 2025 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -2.73% | 2,856,739 |
| Jun 19, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 1,400,457 |
| Jun 18, 2025 | 112.50 | 112.50 | 110.50 | 111.00 | 111.00 | -2.63% | 580,505 |
| Jun 16, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | 2,175 |
| Jun 13, 2025 | 116.00 | 116.00 | 113.50 | 115.00 | 115.00 | - | 314,575 |
| Jun 12, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -2.54% | 1,378,312 |
| Jun 11, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 285,507 |
| Jun 10, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.43% | 206,678 |
| Jun 6, 2025 | 117.50 | 118.00 | 117.25 | 117.50 | 117.50 | -0.42% | 258,968 |
| Jun 5, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 842,500 |
| Jun 4, 2025 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 441,236 |
| Jun 3, 2025 | 118.00 | 119.00 | 117.50 | 118.00 | 118.00 | - | 3,971,978 |
| Jun 2, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 1,957,177 |
| May 30, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 0.85% | 1,059,548 |
| May 28, 2025 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | 770,657 |
| May 27, 2025 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 4.00% | 3,007,049 |