Sýn hf. (ICE:SYN)
Iceland · Delayed Price · Currency is ISK 19.60
0.00 (0.00%)
Oct 28, 2025, 2:27 PM GMT
Sýn hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 13, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -1.45% | 292,723 |
| Oct 10, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 18,033 |
| Oct 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| 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 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| 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 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,667 |
| Sep 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 40,000 |
| Sep 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | 165,248 |
| Sep 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 828 |
| Sep 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | 8,000 |
| Sep 8, 2025 | 27.30 | 27.80 | 27.30 | 27.80 | 27.80 | 2.96% | 446,432 |
| Sep 5, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -2.88% | 344,271 |
| Sep 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 3, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 2.96% | 1,146,916 |
| Sep 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 30,369 |
| Sep 1, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.50% | 21,838 |
| Aug 29, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 4.72% | 676,848 |
| Aug 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | 2,407,683 |
| Aug 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 26, 2025 | 26.20 | 26.20 | 25.20 | 25.20 | 25.20 | -5.26% | 717,292 |
| Aug 25, 2025 | 27.60 | 27.60 | 26.60 | 26.60 | 26.60 | -1.48% | 375,663 |
| Aug 22, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 5.47% | 990,687 |
| Aug 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 93,750 |
| Aug 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | 10,000 |