Arion banki hf. (ICE:ARION)
Iceland
· Delayed Price · Currency is ISK 183.00
+2.50 (1.39%)
At close: Dec 3, 2025
Arion banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 186.50 | 188.50 | 186.50 | 188.50 | 188.50 | 1.07% | 2,698,985 |
| Dec 4, 2025 | 183.00 | 186.50 | 183.00 | 186.50 | 186.50 | 1.91% | 4,158,788 |
| Dec 3, 2025 | 180.50 | 184.00 | 180.50 | 183.00 | 183.00 | 1.39% | 3,279,359 |
| Dec 2, 2025 | 179.50 | 180.50 | 179.50 | 180.50 | 180.50 | 0.84% | 2,813,420 |
| Dec 1, 2025 | 179.00 | 180.00 | 178.50 | 179.00 | 179.00 | - | 1,172,486 |
| Nov 28, 2025 | 178.50 | 179.50 | 178.00 | 179.00 | 179.00 | 0.28% | 2,385,513 |
| Nov 27, 2025 | 181.00 | 181.50 | 177.00 | 178.50 | 178.50 | 0.28% | 6,543,614 |
| Nov 26, 2025 | 179.00 | 179.50 | 178.00 | 178.00 | 178.00 | -0.84% | 1,604,136 |
| Nov 25, 2025 | 178.00 | 179.50 | 177.50 | 179.50 | 179.50 | 0.56% | 1,362,630 |
| Nov 24, 2025 | 175.00 | 178.50 | 175.00 | 178.50 | 178.50 | 1.42% | 1,777,285 |
| Nov 21, 2025 | 177.00 | 177.00 | 174.50 | 176.00 | 176.00 | -0.28% | 735,633 |
| Nov 20, 2025 | 178.00 | 179.00 | 175.50 | 176.50 | 176.50 | -0.56% | 2,335,324 |
| Nov 19, 2025 | 178.50 | 179.50 | 177.00 | 177.50 | 177.50 | 1.14% | 2,174,679 |
| Nov 18, 2025 | 178.00 | 178.50 | 175.50 | 175.50 | 175.50 | -2.23% | 2,051,909 |
| Nov 17, 2025 | 177.00 | 180.00 | 177.00 | 179.50 | 179.50 | 1.41% | 1,384,741 |
| Nov 14, 2025 | 176.50 | 178.50 | 175.50 | 177.00 | 177.00 | 0.28% | 4,235,683 |
| Nov 13, 2025 | 175.50 | 177.00 | 173.50 | 176.50 | 176.50 | 1.44% | 1,000,582 |
| Nov 12, 2025 | 175.50 | 175.50 | 173.50 | 174.00 | 174.00 | -1.14% | 1,329,442 |
| Nov 11, 2025 | 176.00 | 176.00 | 174.50 | 176.00 | 176.00 | 1.15% | 656,026 |
| Nov 10, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -1.14% | 2,383,025 |
| Nov 7, 2025 | 176.00 | 176.00 | 174.50 | 176.00 | 176.00 | 0.28% | 1,498,204 |
| Nov 6, 2025 | 172.50 | 176.00 | 172.00 | 175.50 | 175.50 | 1.45% | 1,301,345 |
| Nov 5, 2025 | 173.00 | 173.50 | 172.00 | 173.00 | 173.00 | - | 2,471,280 |
| Nov 4, 2025 | 173.00 | 173.50 | 172.00 | 173.00 | 173.00 | - | 1,838,525 |
| Nov 3, 2025 | 172.50 | 174.50 | 172.50 | 173.00 | 173.00 | -1.70% | 2,148,655 |
| Oct 31, 2025 | 179.00 | 179.00 | 175.50 | 176.00 | 176.00 | -2.22% | 2,613,288 |
| Oct 30, 2025 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | 0.56% | 3,751,457 |
| Oct 29, 2025 | 179.50 | 179.50 | 177.50 | 179.00 | 179.00 | - | 2,152,386 |
| Oct 28, 2025 | 181.00 | 181.00 | 178.25 | 179.00 | 179.00 | -0.83% | 1,471,366 |
| Oct 27, 2025 | 180.00 | 180.50 | 180.00 | 180.50 | 180.50 | -0.28% | 634,477 |
| Oct 24, 2025 | 181.50 | 181.50 | 180.00 | 181.00 | 181.00 | - | 1,305,762 |
| Oct 23, 2025 | 181.50 | 181.50 | 179.50 | 181.00 | 181.00 | 0.56% | 841,442 |
| Oct 22, 2025 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | -1.64% | 420,244 |
| Oct 21, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 0.55% | 1,131,274 |
| Oct 20, 2025 | 184.00 | 184.50 | 182.00 | 182.00 | 182.00 | -0.82% | 243,594 |
| Oct 17, 2025 | 183.50 | 183.50 | 180.50 | 183.50 | 183.50 | -0.27% | 1,574,726 |
| Oct 16, 2025 | 185.00 | 185.00 | 183.50 | 184.00 | 184.00 | - | 925,687 |
| Oct 15, 2025 | 184.00 | 187.00 | 184.00 | 184.00 | 184.00 | 0.27% | 3,071,705 |
| Oct 14, 2025 | 178.00 | 186.00 | 175.50 | 183.50 | 183.50 | 3.09% | 4,784,357 |
| Oct 13, 2025 | 179.00 | 179.50 | 178.00 | 178.00 | 178.00 | -0.56% | 406,659 |
| Oct 10, 2025 | 179.50 | 179.50 | 178.50 | 179.00 | 179.00 | - | 1,329,297 |
| Oct 9, 2025 | 178.50 | 179.50 | 178.50 | 179.00 | 179.00 | - | 978,329 |
| Oct 8, 2025 | 178.50 | 179.00 | 178.00 | 179.00 | 179.00 | 0.56% | 759,409 |
| Oct 7, 2025 | 178.50 | 179.00 | 178.00 | 178.00 | 178.00 | -0.56% | 1,728,890 |
| Oct 6, 2025 | 179.00 | 180.00 | 178.50 | 179.00 | 179.00 | 0.28% | 1,567,763 |
| Oct 3, 2025 | 178.00 | 178.50 | 177.50 | 178.50 | 178.50 | - | 1,385,679 |
| Oct 2, 2025 | 179.00 | 179.00 | 177.50 | 178.50 | 178.50 | 0.56% | 684,919 |
| Oct 1, 2025 | 178.00 | 179.00 | 177.50 | 177.50 | 177.50 | 0.28% | 954,049 |
| Sep 30, 2025 | 178.50 | 179.00 | 177.00 | 177.00 | 177.00 | -1.39% | 1,639,814 |
| Sep 29, 2025 | 180.00 | 180.00 | 179.00 | 179.50 | 179.50 | -0.55% | 984,601 |