Sýn hf. (ICE:SYN)
Iceland · Delayed Price · Currency is ISK 31.00
-1.00 (-3.13%)
Aug 1, 2025, 2:37 PM GMT
Sýn hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 462,448 |
| Jul 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | 2,656 |
| Jul 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | 45,000 |
| Jul 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | 3,907 |
| Jul 28, 2025 | 32.60 | 32.60 | 31.80 | 31.80 | 31.80 | -3.05% | 339,793 |
| Jul 25, 2025 | 32.60 | 32.80 | 32.40 | 32.80 | 32.80 | - | 36,250 |
| Jul 24, 2025 | 33.40 | 33.40 | 32.80 | 32.80 | 32.80 | -0.61% | 1,113,982 |
| Jul 23, 2025 | 32.20 | 33.80 | 32.20 | 33.00 | 33.00 | 3.13% | 1,170,825 |
| Jul 22, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 1.27% | 482,500 |
| Jul 21, 2025 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | 3.27% | 814,112 |
| Jul 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.33% | 1,655 |
| Jul 17, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.33% | 500,000 |
| Jul 16, 2025 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 3.38% | 1,762,217 |
| Jul 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 18,248 |
| Jul 14, 2025 | 30.00 | 30.00 | 29.00 | 29.60 | 29.60 | -2.63% | 554,800 |
| Jul 11, 2025 | 30.60 | 30.60 | 30.00 | 30.40 | 30.40 | -1.30% | 272,541 |
| Jul 10, 2025 | 29.00 | 31.60 | 29.00 | 30.80 | 30.80 | 6.21% | 2,333,711 |
| Jul 9, 2025 | 27.40 | 29.00 | 27.40 | 29.00 | 29.00 | 7.41% | 976,178 |
| Jul 8, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 2.27% | 484,586 |
| Jul 7, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 2.33% | 645,419 |
| Jul 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 59,035 |
| Jul 3, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 1.57% | 314,662 |
| Jul 2, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 1.20% | 577,961 |
| Jul 1, 2025 | 24.80 | 25.10 | 24.80 | 25.10 | 25.10 | 1.21% | 728,528 |
| Jun 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jun 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | 716,129 |
| Jun 26, 2025 | 24.50 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | 1,365,134 |
| Jun 25, 2025 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | 0.41% | 393,376 |
| Jun 24, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 500,000 |
| Jun 23, 2025 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | 0.41% | 502,000 |
| Jun 20, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 402,422 |
| Jun 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jun 18, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -1.63% | 847,882 |
| Jun 16, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | 219,480 |
| Jun 13, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 168,665 |
| Jun 12, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | - | 325,027 |
| Jun 11, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 2.46% | 1,012,518 |
| Jun 10, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - | 64,525 |
| Jun 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 8,470 |
| Jun 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jun 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | 2,049 |
| Jun 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jun 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 21,503 |
| May 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 3,268 |
| May 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 20,832 |
| May 27, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - | 93,000 |
| May 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| May 23, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 6,132 |
| May 22, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 47,024 |
| May 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | 10,330 |