Reitir fasteignafélag hf. (ICE:REITIR)
Iceland · Delayed Price · Currency is ISK 116.00
-1.50 (-1.28%)
Jun 2, 2026, 2:42 PM GMT
Reitir fasteignafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 119.00 | 119.00 | 117.25 | 118.00 | - | 0.43% | 1,373,495 |
| Jun 1, 2026 | 116.00 | 118.00 | 116.00 | 117.50 | 117.50 | -2.89% | 1,462,000 |
| May 29, 2026 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 33,634,480 |
| May 28, 2026 | 117.50 | 120.00 | 117.50 | 120.00 | 120.00 | 2.56% | 2,824,312 |
| May 27, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1.74% | 2,393,132 |
| May 26, 2026 | 115.00 | 115.50 | 115.00 | 115.00 | 115.00 | - | 446,299 |
| May 22, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.43% | 10,000 |
| May 21, 2026 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 1.32% | 313,031 |
| May 20, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 89,924 |
| May 19, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 362,613 |
| May 18, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -1.69% | 1,260,000 |
| May 15, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 161,125 |
| May 13, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 417,125 |
| May 12, 2026 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 2.61% | 4,540,416 |
| May 11, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.43% | 709,278 |
| May 8, 2026 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | - | 128,865 |
| May 7, 2026 | 115.00 | 115.50 | 115.00 | 115.50 | 115.50 | -0.43% | 449,230 |
| May 6, 2026 | 115.50 | 116.00 | 115.50 | 116.00 | 116.00 | 0.87% | 72,233 |
| May 5, 2026 | 114.50 | 115.00 | 114.50 | 115.00 | 115.00 | 0.88% | 118,160 |
| May 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.44% | 149,385 |
| Apr 30, 2026 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | -0.87% | 160,569 |
| Apr 29, 2026 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 0.44% | 507,774 |
| Apr 28, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -1.30% | 295,000 |
| Apr 27, 2026 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | - | 813,100 |
| Apr 24, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.43% | 150,000 |
| Apr 22, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 110,881 |
| Apr 21, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 9,003 |
| Apr 20, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 455,769 |
| Apr 17, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 592,700 |
| Apr 16, 2026 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 507,833 |
| Apr 15, 2026 | 117.00 | 117.00 | 116.75 | 117.00 | 117.00 | - | 34,563 |
| Apr 14, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.30% | 331,939 |
| Apr 13, 2026 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 0.43% | 102,587 |
| Apr 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 50,000 |
| Apr 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 110,000 |
| Apr 8, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 2.00% | 2,864,039 |
| Apr 7, 2026 | 113.00 | 113.00 | 112.75 | 112.75 | 112.75 | -1.10% | 533,103 |
| Apr 1, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 2.70% | 205,701 |
| Mar 31, 2026 | 110.50 | 113.00 | 110.50 | 111.00 | 111.00 | 0.91% | 2,711,747 |
| Mar 30, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -3.51% | 1,149,327 |
| Mar 27, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | 65,693 |
| Mar 26, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 2.06% | 1,146,152 |
| Mar 25, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 111.70 | -0.87% | 955,982 |
| Mar 24, 2026 | 114.00 | 115.00 | 112.00 | 115.00 | 112.68 | - | 2,861,000 |
| Mar 23, 2026 | 114.00 | 116.00 | 114.00 | 115.00 | 112.68 | 0.88% | 828,500 |
| Mar 20, 2026 | 119.00 | 119.00 | 114.00 | 114.00 | 111.70 | -4.20% | 2,239,186 |
| Mar 19, 2026 | 119.00 | 119.00 | 118.00 | 119.00 | 116.60 | -0.83% | 210,558 |
| Mar 18, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 117.58 | -3.23% | 1,711,486 |
| Mar 17, 2026 | 123.00 | 124.00 | 122.00 | 124.00 | 121.50 | - | 7,431,794 |
| Mar 16, 2026 | 123.00 | 124.00 | 122.00 | 124.00 | 121.50 | - | 2,909,736 |