Skip to main content
Icelandair Group hf. (ICE:ICEAIR)
Iceland flag Iceland · Delayed Price · Currency is ISK
0.7900
+0.0500 (6.76%)
Dec 5, 2025, 3:17 PM GMT

Icelandair Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.740.800.730.79-6.76%176,766,222
Dec 4, 20250.770.770.730.740.74-3.39%92,967,300
Dec 3, 20250.780.780.750.770.77-1.03%50,811,320
Dec 2, 20250.780.780.770.770.77-0.77%54,686,567
Dec 1, 20250.780.780.770.780.780.26%29,362,760
Nov 28, 20250.780.790.770.780.780.26%54,905,630
Nov 27, 20250.790.800.770.780.78-2.76%67,114,006
Nov 26, 20250.800.800.790.800.80-0.50%16,420,400
Nov 25, 20250.800.800.800.800.800.25%21,791,400
Nov 24, 20250.800.800.790.800.800.50%22,240,510
Nov 21, 20250.790.800.790.800.80-0.25%11,469,000
Nov 20, 20250.800.800.790.800.800.50%38,176,360
Nov 19, 20250.800.810.790.790.79-1.49%98,132,080
Nov 18, 20250.820.820.800.810.81-1.23%22,991,900
Nov 17, 20250.810.820.800.820.820.25%33,305,270
Nov 14, 20250.830.830.810.810.81-1.21%24,584,230
Nov 13, 20250.820.830.810.820.82-0.48%11,937,410
Nov 12, 20250.820.830.810.830.830.73%16,964,820
Nov 11, 20250.820.840.820.820.82-41,788,990
Nov 10, 20250.840.840.820.820.82-0.48%65,029,480
Nov 7, 20250.850.850.830.830.83-2.59%50,805,440
Nov 6, 20250.810.870.810.850.856.00%318,830,000
Nov 5, 20250.810.810.790.800.800.76%58,461,480
Nov 4, 20250.810.810.790.790.79-1.61%91,619,510
Nov 3, 20250.820.820.780.810.81-1.82%94,401,960
Oct 31, 20250.820.820.820.820.820.24%27,548,860
Oct 30, 20250.820.820.820.820.82-0.49%15,534,110
Oct 29, 20250.820.830.810.820.820.49%14,415,900
Oct 28, 20250.830.830.810.820.82-0.49%17,400,870
Oct 27, 20250.820.840.810.820.820.73%106,499,000
Oct 24, 20250.840.840.790.820.82-3.76%159,166,300
Oct 23, 20250.870.870.840.850.85-2.07%202,225,900
Oct 22, 20250.840.870.830.870.873.58%185,724,900
Oct 21, 20250.890.890.830.840.84-4.56%403,027,500
Oct 20, 20250.920.920.870.880.88-5.59%267,794,800
Oct 17, 20250.950.950.920.930.93-2.11%108,861,600
Oct 16, 20250.940.970.900.950.95-8.65%246,127,500
Oct 15, 20251.051.071.031.041.04-0.95%71,105,050
Oct 14, 20251.061.071.021.051.05-1.69%160,414,600
Oct 13, 20251.091.091.061.071.07-1.11%55,329,150
Oct 10, 20251.091.091.071.081.08-2.26%78,324,280
Oct 9, 20251.121.131.111.111.11-3.07%90,927,690
Oct 8, 20251.151.151.131.141.14-0.87%38,089,730
Oct 7, 20251.141.161.131.151.15-123,900,700
Oct 6, 20251.161.171.151.151.151.77%88,909,050
Oct 3, 20251.091.151.091.131.134.15%429,333,600
Oct 2, 20251.101.101.081.091.09-1.36%98,342,520
Oct 1, 20251.121.121.101.101.10-1.79%329,147,400
Sep 30, 20251.131.151.111.121.12-0.88%207,292,200
Sep 29, 20250.941.240.931.131.1320.21%637,870,100