Sýn hf. (ICE:SYN)
Iceland · Delayed Price · Currency is ISK 19.70
-0.15 (-0.76%)
Aug 26, 2026, 3:29 PM GMT
Sýn hf. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -0.76% | 100,307 |
| Aug 25, 2026 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | 0.25% | 407,178 |
| Aug 24, 2026 | 20.40 | 20.40 | 19.80 | 19.80 | 19.80 | -5.71% | 415,524 |
| Aug 19, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 125,000 |
| Aug 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 2,900 |
| Aug 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 4,673 |
| Aug 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 59,123 |
| Aug 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 82,371 |
| Aug 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 181,423 |
| Aug 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 243,925 |
| Aug 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 157,009 |
| Jul 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 1,007 |
| Jul 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 171,963 |
| Jul 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 171,963 |
| Jul 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 173,585 |
| Jul 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 282 |
| Jul 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 1,179 |
| Jul 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5,553 |
| Jul 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 43,100 |
| Jul 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 9,260 |
| Jul 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 50 |
| Jun 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 198,096 |
| Jun 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 364,822 |
| Jun 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 55,000 |
| Jun 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 11,400 |
| Jun 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 100,000 |
| Jun 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 600,452 |
| Jun 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | 264,611 |
| Jun 4, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 4.81% | 16,999 |
| Jun 3, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | -2.80% | 491,310 |
| Jun 2, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | 533,728 |
| Jun 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 65,455 |
| May 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1,600 |
| May 27, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | - | 36,009 |
| May 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 7,500 |
| May 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 2,762 |
| May 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 80,000 |
| May 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 4,600 |
| May 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 157,100 |
| Apr 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 3,400 |
| Apr 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | 217,170 |
| Apr 27, 2026 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | 107,303 |
| Apr 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 113 |
| Apr 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | 160,000 |
| Apr 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 36,500 |
| Apr 15, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | 783,482 |
| Apr 14, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | 50,925 |
| Apr 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 133,900 |
| Apr 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 8,196 |
| Mar 31, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1,440,977 |