Reitir hf. (ICE:REITIR)
Iceland · Delayed Price · Currency is ISK 110.00
-3.00 (-2.65%)
Oct 8, 2026, 3:29 PM GMT
Reitir Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 323,848 |
| Oct 7, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | 11,723 |
| Oct 6, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 1.80% | 1,748,164 |
| Oct 5, 2026 | 112.00 | 112.25 | 111.00 | 111.00 | 111.00 | -0.89% | 22,495 |
| Oct 2, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 248,398 |
| Oct 1, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 260,782 |
| Sep 30, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 513,815 |
| Sep 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | 52,777 |
| Sep 28, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 300,170 |
| Sep 25, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | 803,000 |
| Sep 24, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | 30,845 |
| Sep 23, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 231,323 |
| Sep 22, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 916,003 |
| Sep 21, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | -1.69% | 2,063,919 |
| Sep 18, 2026 | 111.00 | 118.00 | 110.00 | 118.00 | 118.00 | 7.27% | 2,987,892 |
| Sep 17, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1,313 |
| Sep 16, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.26% | 1,004,018 |
| Sep 15, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.40 | - | 98,306 |
| Sep 14, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 111.40 | - | 24,450 |
| Sep 11, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 111.40 | 0.44% | 1,852,739 |
| Sep 10, 2026 | 113.00 | 113.00 | 112.50 | 112.50 | 110.91 | -0.44% | 639,739 |
| Sep 9, 2026 | 113.00 | 113.50 | 113.00 | 113.00 | 111.40 | -1.74% | 727,374 |
| Sep 8, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.37 | - | 170,372 |
| Sep 4, 2026 | 114.25 | 115.00 | 114.25 | 115.00 | 113.37 | - | 203,184 |
| Sep 3, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 113.37 | 0.44% | 218,966 |
| Sep 2, 2026 | 115.00 | 115.00 | 114.25 | 114.50 | 112.88 | -0.43% | 991,064 |
| Sep 1, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 113.37 | - | 71,090 |
| Aug 31, 2026 | 115.00 | 115.50 | 115.00 | 115.00 | 113.37 | -1.71% | 1,307,743 |
| Aug 28, 2026 | 117.00 | 117.00 | 116.00 | 117.00 | 115.34 | 0.86% | 1,011,294 |
| Aug 27, 2026 | 116.50 | 116.50 | 116.00 | 116.00 | 114.36 | -0.85% | 300,287 |
| Aug 26, 2026 | 117.00 | 117.00 | 116.50 | 117.00 | 115.34 | - | 656,411 |
| Aug 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 115.34 | 0.86% | 1,409,000 |
| Aug 24, 2026 | 116.50 | 117.00 | 116.00 | 116.00 | 114.36 | - | 197,362 |
| Aug 21, 2026 | 116.50 | 117.00 | 116.00 | 116.00 | 114.36 | - | 38,344 |
| Aug 20, 2026 | 117.50 | 117.50 | 116.00 | 116.00 | 114.36 | -0.85% | 2,523,657 |
| Aug 19, 2026 | 116.00 | 118.50 | 116.00 | 117.00 | 115.34 | 0.86% | 1,874,544 |
| Aug 18, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 114.36 | 0.87% | 1,012,220 |
| Aug 17, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 113.37 | -0.86% | 32,455 |
| Aug 14, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.36 | - | 102,504 |
| Aug 13, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.36 | - | 273 |
| Aug 12, 2026 | 116.00 | 117.00 | 116.00 | 116.00 | 114.36 | 0.87% | 64,340 |
| Aug 11, 2026 | 115.50 | 117.00 | 115.00 | 115.00 | 113.37 | -0.86% | 4,355,963 |
| Aug 7, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.36 | 0.87% | 15,500 |
| Aug 6, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 113.37 | -1.71% | 827,477 |
| Aug 5, 2026 | 114.50 | 117.50 | 114.50 | 117.00 | 115.34 | 2.63% | 5,888,776 |
| Aug 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.39 | - | 100,000 |
| Jul 31, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 112.39 | - | 60,430 |
| Jul 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.39 | 0.88% | 110,000 |
| Jul 28, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.40 | -0.44% | 500 |
| Jul 27, 2026 | 113.50 | 113.50 | 113.00 | 113.50 | 111.89 | - | 1,301,095 |