Reitir hf. (ICE:REITIR)
Iceland · Delayed Price · Currency is ISK 111.00
-2.00 (-1.77%)
Sep 16, 2026, 10:20 AM GMT
Reitir Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | - | -0.36% | 580,626 |
| 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 |
| Jul 24, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 111.89 | 0.44% | 378,500 |
| Jul 23, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 111.40 | -0.88% | 766,409 |
| Jul 22, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 112.39 | -0.44% | 131,652 |
| Jul 21, 2026 | 114.00 | 114.50 | 114.00 | 114.50 | 112.88 | 0.44% | 1,023,248 |
| Jul 20, 2026 | 110.50 | 114.00 | 110.50 | 114.00 | 112.39 | 3.64% | 694,385 |
| Jul 17, 2026 | 110.00 | 110.00 | 109.50 | 110.00 | 108.44 | - | 403,000 |
| Jul 16, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 108.44 | 0.92% | 11,506 |
| Jul 15, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.46 | 0.93% | 55,000 |
| Jul 14, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 106.47 | -0.92% | 33,455 |
| Jul 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 107.46 | - | 512,754 |
| Jul 10, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 107.46 | -1.80% | 3,100,000 |
| Jul 9, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 109.43 | - | 237,159 |
| Jul 8, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 109.43 | - | 788,410 |
| Jul 7, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 109.43 | -0.89% | 794,826 |
| Jul 6, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 110.41 | -0.88% | 607,034 |
| Jul 3, 2026 | 114.00 | 114.50 | 113.00 | 113.00 | 111.40 | -0.88% | 952,139 |