Reitir fasteignafélag hf. (ICE:REITIR)
Iceland · Delayed Price · Currency is ISK 117.00
0.00 (0.00%)
Aug 26, 2026, 3:29 PM GMT
Reitir fasteignafélag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | - | - | 1,285 |
| Aug 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 1,409,000 |
| Aug 24, 2026 | 116.50 | 117.00 | 116.00 | 116.00 | 116.00 | - | 197,362 |
| Aug 21, 2026 | 116.50 | 117.00 | 116.00 | 116.00 | 116.00 | - | 38,344 |
| Aug 20, 2026 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | -0.85% | 2,523,657 |
| Aug 19, 2026 | 116.00 | 118.50 | 116.00 | 117.00 | 117.00 | 0.86% | 874,544 |
| Aug 18, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 0.87% | 12,220 |
| Aug 17, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 32,455 |
| Aug 14, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 102,504 |
| Aug 13, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 273 |
| Aug 12, 2026 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 0.87% | 64,340 |
| Aug 11, 2026 | 115.50 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 4,355,963 |
| Aug 7, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | 15,500 |
| Aug 6, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 827,477 |
| Aug 5, 2026 | 114.50 | 117.50 | 114.50 | 117.00 | 117.00 | 2.63% | 5,888,776 |
| Aug 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 100,000 |
| Jul 31, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 60,430 |
| Jul 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | 110,000 |
| Jul 28, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.44% | 500 |
| Jul 27, 2026 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | - | 1,301,095 |
| Jul 24, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.44% | 378,500 |
| Jul 23, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 766,409 |
| Jul 22, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.44% | 131,652 |
| Jul 21, 2026 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | 0.44% | 1,023,248 |
| Jul 20, 2026 | 110.50 | 114.00 | 110.50 | 114.00 | 114.00 | 3.64% | 694,385 |
| Jul 17, 2026 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | - | 403,000 |
| Jul 16, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 11,506 |
| Jul 15, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | 55,000 |
| Jul 14, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 33,455 |
| Jul 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 512,754 |
| Jul 10, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -1.80% | 3,100,000 |
| Jul 9, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 237,159 |
| Jul 8, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | - | 788,410 |
| Jul 7, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 794,826 |
| Jul 6, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 607,034 |
| Jul 3, 2026 | 114.00 | 114.50 | 113.00 | 113.00 | 113.00 | -0.88% | 952,139 |
| Jul 2, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | 10,000 |
| Jul 1, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 613,190 |
| Jun 30, 2026 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 12,239 |
| Jun 26, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -2.56% | 1,611,510 |
| Jun 25, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 193,145 |
| Jun 24, 2026 | 117.50 | 117.50 | 117.00 | 117.00 | 117.00 | - | 134,064 |
| Jun 23, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -1.68% | 378,936 |
| Jun 22, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | - | 316,424 |
| Jun 19, 2026 | 118.50 | 119.00 | 117.00 | 119.00 | 119.00 | - | 1,647,388 |
| Jun 18, 2026 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 53,078 |
| Jun 16, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 608,666 |
| Jun 15, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 1.71% | 371,700 |
| Jun 12, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.43% | 23,870 |
| Jun 11, 2026 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | -0.42% | 64,400 |