Sýn hf. (ICE:SYN)
Iceland flag Iceland · Delayed Price · Currency is ISK
25.20
-1.40 (-5.26%)
Aug 26, 2025, 2:34 PM GMT

Sýn hf. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202526.2026.2025.2025.4025.40-4.51%616,292
Aug 25, 202527.6027.6026.6026.6026.60-1.48%375,663
Aug 22, 202526.0027.0026.0027.0027.005.47%990,687
Aug 21, 202525.6025.6025.6025.6025.60-93,750
Aug 20, 202525.6025.6025.6025.6025.60-0.78%10,000
Aug 19, 202525.8025.8025.8025.8025.80-1.53%141,602
Aug 18, 202526.2026.2026.2026.2026.20--
Aug 15, 202526.2026.2026.2026.2026.200.77%1,145
Aug 14, 202526.0026.0026.0026.0026.00-11,000
Aug 13, 202526.0026.0026.0026.0026.00-100,000
Aug 12, 202526.2026.2026.0026.0026.00-2.26%269,316
Aug 11, 202526.8026.8026.6026.6026.60-2.21%261,194
Aug 8, 202527.4027.4027.2027.2027.20-2.16%232,116
Aug 7, 202528.0028.0027.8027.8027.80-2.11%514,250
Aug 6, 202529.6029.6028.4028.4028.40-5.33%551,799
Aug 5, 202531.0031.0030.0030.0030.00-3.23%447,184
Aug 1, 202532.0032.0031.0031.0031.00-3.13%462,448
Jul 31, 202532.0032.0032.0032.0032.001.27%2,656
Jul 30, 202531.6031.6031.6031.6031.60-1.25%45,000
Jul 29, 202532.0032.0032.0032.0032.000.63%3,907
Jul 28, 202532.6032.6031.8031.8031.80-3.05%339,793
Jul 25, 202532.6032.8032.4032.8032.80-36,250
Jul 24, 202533.4033.4032.8032.8032.80-0.61%1,113,982
Jul 23, 202532.2033.8032.2033.0033.003.13%1,170,825
Jul 22, 202531.6032.0031.6032.0032.001.27%482,500
Jul 21, 202530.6031.6030.6031.6031.603.27%814,112
Jul 18, 202530.6030.6030.6030.6030.60-0.33%1,655
Jul 17, 202530.7030.7030.7030.7030.700.33%500,000
Jul 16, 202529.6030.6029.6030.6030.603.38%1,762,217
Jul 15, 202529.6029.6029.6029.6029.60-18,248
Jul 14, 202530.0030.0029.0029.6029.60-2.63%554,800
Jul 11, 202530.6030.6030.0030.4030.40-1.30%272,541
Jul 10, 202529.0031.6029.0030.8030.806.21%2,333,711
Jul 9, 202527.4029.0027.4029.0029.007.41%976,178
Jul 8, 202526.6027.0026.6027.0027.002.27%484,586
Jul 7, 202526.0026.4026.0026.4026.402.33%645,419
Jul 4, 202525.8025.8025.8025.8025.80-59,035
Jul 3, 202525.6025.8025.6025.8025.801.57%314,662
Jul 2, 202525.2025.4025.2025.4025.401.20%577,961
Jul 1, 202524.8025.1024.8025.1025.101.21%728,528
Jun 30, 202524.8024.8024.8024.8024.80--
Jun 27, 202524.8024.8024.8024.8024.800.81%716,129
Jun 26, 202524.5024.6024.4024.6024.600.82%1,365,134
Jun 25, 202524.3024.4024.3024.4024.400.41%393,376
Jun 24, 202524.3024.3024.3024.3024.30-500,000
Jun 23, 202524.4024.4024.3024.3024.300.41%502,000
Jun 20, 202524.2024.2024.2024.2024.20-402,422
Jun 19, 202524.2024.2024.2024.2024.20--
Jun 18, 202524.4024.4024.2024.2024.20-1.63%847,882
Jun 16, 202524.8024.8024.6024.6024.60-0.81%219,480