Iceland Seafood International hf. (ICE:ICESEA)
Iceland
· Delayed Price · Currency is ISK 4.860
+0.040 (0.83%)
At close: Dec 5, 2025
ICE:ICESEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 0.83% | 3,185,688 |
| Dec 4, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 30,000 |
| Dec 3, 2025 | 4.84 | 4.90 | 4.82 | 4.82 | 4.82 | 1.26% | 2,079,279 |
| Dec 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.24% | 116,700 |
| Nov 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 4,034,584 |
| Nov 27, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | - | 1,094,091 |
| Nov 26, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | 22,697 |
| Nov 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | 2,072,614 |
| Nov 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | 3,070,818 |
| Nov 14, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 2.12% | 5,391,116 |
| Nov 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | 257,100 |
| Nov 12, 2025 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 0.42% | 7,075,000 |
| Nov 11, 2025 | 4.67 | 4.74 | 4.67 | 4.74 | 4.74 | 1.50% | 22,178,000 |
| Nov 10, 2025 | 4.66 | 4.70 | 4.66 | 4.67 | 4.67 | 1.97% | 13,200,920 |
| Nov 7, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | 20,000 |
| Nov 6, 2025 | 4.54 | 4.60 | 4.52 | 4.60 | 4.60 | 3.14% | 6,179,949 |
| Nov 5, 2025 | 4.46 | 4.54 | 4.46 | 4.46 | 4.46 | -1.33% | 97,000 |
| Nov 4, 2025 | 4.68 | 4.68 | 4.52 | 4.52 | 4.52 | -4.24% | 5,218,560 |
| Nov 3, 2025 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | -2.88% | 3,201,247 |
| Oct 31, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | 15,000 |
| Oct 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | 93,000 |
| Oct 27, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -1.21% | 2,023,093 |
| Oct 24, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | 15,000 |
| Oct 23, 2025 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 0.81% | 155,263 |
| Oct 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | 2,515,000 |
| Oct 21, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | 54,061 |
| Oct 20, 2025 | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | - | 3,058,394 |
| Oct 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 450,000 |
| Oct 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 1,040,000 |
| Oct 13, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 3,940,986 |
| Oct 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 1,941,748 |
| Oct 9, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 6,098,236 |
| Oct 8, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 4,018,670 |
| Oct 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5,736,578 |
| Oct 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 2,923,078 |
| Oct 3, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 407,776 |
| Oct 2, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | 7,404,762 |
| Oct 1, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 101,597,500 |
| Sep 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 134,384 |
| Sep 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 159,096 |
| Sep 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 500,000 |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 20,000 |
| Sep 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 256,000 |
| Sep 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 46,153 |
| Sep 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 129,870 |
| Sep 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 435,917 |
| Sep 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 29,411 |
| Sep 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 6,200 |
| Sep 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 3,921 |
| Sep 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 10,080 |