Sýn hf. (ICE:SYN)
Iceland · Delayed Price · Currency is ISK 17.00
+0.10 (0.59%)
At close: Feb 5, 2026
Sýn hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 0.59% | 617,360 |
| Feb 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | 1,005,700 |
| Feb 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1,170 |
| Jan 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 1,461 |
| Jan 28, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.73% | 149,861 |
| Jan 26, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | 91,537 |
| Jan 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | 2,293 |
| Jan 22, 2026 | 17.60 | 17.70 | 17.30 | 17.30 | 17.30 | -2.81% | 392,966 |
| Jan 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 7,302 |
| Jan 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 126,923 |
| Jan 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 337 |
| Jan 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | 56,000 |
| Jan 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 100,000 |
| Jan 13, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | - | 85 |
| Jan 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | 20,000 |
| Jan 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 44,000 |
| Jan 7, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | 5,200,000 |
| Jan 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 36,500 |
| 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 |