Sýn hf. (ICE:SYN)
Iceland · Delayed Price · Currency is ISK 18.80
-0.60 (-3.09%)
Nov 21, 2025, 10:11 AM GMT
Sýn hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 40,000 |
| Sep 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | 709 |
| 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 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 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 |
| Aug 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | 141,602 |
| Aug 15, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 1,145 |
| Aug 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 11,000 |