Reitir fasteignafélag hf. (ICE:REITIR)
Iceland · Delayed Price · Currency is ISK 114.00
0.00 (0.00%)
Aug 4, 2026, 10:51 AM GMT
Reitir fasteignafélag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 2,740,000 |
| Jun 9, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 226,998 |
| Jun 8, 2026 | 119.00 | 119.00 | 118.50 | 119.00 | 119.00 | -0.83% | 650,000 |
| Jun 5, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 1,579,962 |
| Jun 4, 2026 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2.56% | 611,342 |
| Jun 3, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | - | 767,000 |
| Jun 2, 2026 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.43% | 3,174,495 |
| 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 |