Sýn hf. (ICE:SYN)
Iceland · Delayed Price · Currency is ISK 17.90
-0.10 (-0.56%)
Jan 6, 2026, 2:58 PM GMT
Sýn hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | - | -0.56% | 10,000 |
| Jan 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | 46,778 |
| Jan 2, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 1.10% | 330,204 |
| Dec 30, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 1.12% | 141,303 |
| Dec 29, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 143,944 |
| Dec 23, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.64% | 150,000 |
| Dec 22, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | - | 60,564 |
| Dec 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | 8,196 |
| Dec 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | 617 |
| Dec 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 10,000 |
| Dec 15, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 1.10% | 82,500 |
| Dec 11, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -0.55% | 228,817 |
| Dec 9, 2025 | 18.30 | 18.30 | 18.10 | 18.20 | 18.20 | - | 179,488 |
| Dec 5, 2025 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | -1.09% | 434,097 |
| Dec 4, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -2.13% | 223,742 |
| Dec 3, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | 710,200 |
| Dec 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | 314,705 |
| Nov 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | 50,000 |
| Nov 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 2,522 |
| Nov 21, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -3.09% | 287,607 |
| Nov 20, 2025 | 20.00 | 20.00 | 19.00 | 19.40 | 19.40 | 7.78% | 841,786 |
| Nov 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 36,829 |
| Nov 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 4,120 |
| Nov 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 5,209 |
| Nov 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 5,495 |
| Nov 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 3,200 |
| Nov 11, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 73,463 |
| Nov 6, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.64% | 74,945 |
| Nov 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | 148,634 |
| Nov 4, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | -2.11% | 130,376 |
| Nov 3, 2025 | 19.00 | 19.00 | 18.80 | 19.00 | 19.00 | -1.04% | 440,920 |
| Oct 31, 2025 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | -2.04% | 14,000 |
| Oct 28, 2025 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 3.16% | 24,595 |
| Oct 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | 115,000 |
| Oct 24, 2025 | 19.60 | 19.60 | 19.00 | 19.60 | 19.60 | - | 148,670 |
| Oct 23, 2025 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | - | 327,606 |
| Oct 22, 2025 | 19.60 | 19.60 | 19.30 | 19.60 | 19.60 | - | 205,857 |
| Oct 21, 2025 | 20.60 | 20.60 | 19.40 | 19.60 | 19.60 | -5.77% | 441,007 |
| Oct 20, 2025 | 22.20 | 22.20 | 20.00 | 20.80 | 20.80 | -7.14% | 1,168,402 |
| Oct 17, 2025 | 22.80 | 22.80 | 21.50 | 22.40 | 22.40 | -17.65% | 1,555,036 |
| Oct 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 7,194 |
| Oct 15, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 450,000 |
| Oct 13, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -1.45% | 292,723 |
| Oct 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 18,033 |
| Oct 6, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -0.72% | 19,381 |
| Oct 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | 18,000 |
| Oct 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 7,542 |
| Sep 30, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | 69,565 |
| Sep 29, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | - | 286,705 |
| Sep 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,667 |