Festi hf. (ICE:FESTI)
Iceland
· Delayed Price · Currency is ISK 336.00
+4.00 (1.20%)
Dec 5, 2025, 3:24 PM GMT
Festi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 1.53% | 307,163 |
| Dec 3, 2025 | 326.00 | 334.00 | 326.00 | 327.00 | 327.00 | 0.93% | 1,381,636 |
| Dec 2, 2025 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | - | 452,559 |
| Dec 1, 2025 | 322.00 | 326.00 | 322.00 | 324.00 | 324.00 | 0.62% | 445,990 |
| Nov 28, 2025 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | -0.31% | 233,701 |
| Nov 27, 2025 | 326.00 | 330.00 | 320.00 | 323.00 | 323.00 | - | 1,596,811 |
| Nov 26, 2025 | 322.00 | 324.00 | 322.00 | 323.00 | 323.00 | 0.31% | 397,600 |
| Nov 25, 2025 | 318.00 | 326.00 | 318.00 | 322.00 | 322.00 | 1.26% | 1,737,378 |
| Nov 24, 2025 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 1.27% | 771,830 |
| Nov 21, 2025 | 316.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 104,416 |
| Nov 20, 2025 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 2,651,857 |
| Nov 19, 2025 | 312.00 | 318.00 | 312.00 | 314.00 | 314.00 | 1.29% | 591,073 |
| Nov 18, 2025 | 312.00 | 314.00 | 310.00 | 310.00 | 310.00 | - | 417,595 |
| Nov 17, 2025 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | -1.27% | 560,649 |
| Nov 14, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 552,595 |
| Nov 13, 2025 | 312.00 | 314.00 | 312.00 | 314.00 | 314.00 | 0.64% | 522,581 |
| Nov 12, 2025 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.64% | 380,588 |
| Nov 10, 2025 | 316.00 | 320.00 | 314.00 | 314.00 | 314.00 | - | 785,675 |
| Nov 7, 2025 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.63% | 315,558 |
| Nov 6, 2025 | 310.00 | 316.00 | 310.00 | 316.00 | 316.00 | 1.61% | 905,656 |
| Nov 5, 2025 | 312.00 | 312.00 | 311.00 | 311.00 | 311.00 | -0.96% | 1,595,904 |
| Nov 4, 2025 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | 1.29% | 529,636 |
| Nov 3, 2025 | 312.00 | 314.00 | 306.00 | 310.00 | 310.00 | -1.90% | 268,188 |
| Oct 31, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 1.28% | 430,379 |
| Oct 30, 2025 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | -0.32% | 273,064 |
| Oct 29, 2025 | 312.00 | 313.00 | 312.00 | 313.00 | 313.00 | -0.32% | 82,329 |
| Oct 28, 2025 | 314.00 | 314.00 | 311.00 | 314.00 | 314.00 | -0.32% | 157,598 |
| Oct 27, 2025 | 314.00 | 316.00 | 314.00 | 315.00 | 315.00 | -0.32% | 141,550 |
| Oct 24, 2025 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | 0.64% | 1,035,256 |
| Oct 23, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | -0.63% | 1,717,199 |
| Oct 22, 2025 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | - | 4,124 |
| Oct 21, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 1,271,652 |
| Oct 20, 2025 | 312.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 668,347 |
| Oct 17, 2025 | 316.00 | 316.00 | 313.00 | 314.00 | 314.00 | -0.63% | 440,663 |
| Oct 16, 2025 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 0.64% | 314,600 |
| Oct 15, 2025 | 314.00 | 322.00 | 314.00 | 314.00 | 314.00 | - | 623,905 |
| Oct 14, 2025 | 310.00 | 314.00 | 310.00 | 314.00 | 314.00 | 0.96% | 344,971 |
| Oct 13, 2025 | 314.00 | 314.00 | 310.00 | 311.00 | 311.00 | -1.58% | 126,402 |
| Oct 10, 2025 | 314.00 | 316.00 | 313.00 | 316.00 | 316.00 | 0.64% | 123,359 |
| Oct 9, 2025 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | 0.64% | 666,927 |
| Oct 8, 2025 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 1.96% | 817,837 |
| Oct 7, 2025 | 306.00 | 314.00 | 305.00 | 306.00 | 306.00 | - | 1,002,644 |
| Oct 6, 2025 | 306.00 | 308.00 | 305.00 | 306.00 | 306.00 | 0.66% | 101,856 |
| Oct 3, 2025 | 306.00 | 306.00 | 302.00 | 304.00 | 304.00 | -0.65% | 601,179 |
| Oct 2, 2025 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 1.32% | 342,885 |
| Oct 1, 2025 | 302.00 | 306.00 | 302.00 | 302.00 | 302.00 | - | 331,055 |
| Sep 30, 2025 | 304.00 | 306.00 | 302.00 | 302.00 | 302.00 | -0.66% | 130,558 |
| Sep 29, 2025 | 306.00 | 308.00 | 304.00 | 304.00 | 304.00 | -0.65% | 503,429 |
| Sep 26, 2025 | 306.00 | 306.00 | 304.00 | 306.00 | 306.00 | - | 870,431 |
| Sep 25, 2025 | 306.00 | 306.00 | 304.00 | 306.00 | 306.00 | 0.33% | 71,346 |