Ísfélag hf. (ICE:ISF)
Iceland
· Delayed Price · Currency is ISK 121.00
+1.00 (0.83%)
At close: Dec 5, 2025
Ísfélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | 0.83% | 465,294 |
| Dec 4, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | 217,645 |
| Dec 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 7,933 |
| Dec 2, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 381,968 |
| Dec 1, 2025 | 128.00 | 128.50 | 122.00 | 122.00 | 122.00 | -3.94% | 1,088,166 |
| Nov 28, 2025 | 127.00 | 127.50 | 127.00 | 127.00 | 127.00 | - | 114,786 |
| Nov 27, 2025 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | 1.60% | 267,482 |
| Nov 25, 2025 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 0.40% | 282,441 |
| Nov 24, 2025 | 125.00 | 125.00 | 124.50 | 124.50 | 124.50 | 0.40% | 323,000 |
| Nov 21, 2025 | 120.00 | 127.00 | 120.00 | 124.00 | 124.00 | 4.64% | 620,603 |
| Nov 20, 2025 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 0.42% | 528,462 |
| Nov 19, 2025 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 675,246 |
| Nov 17, 2025 | 119.50 | 119.50 | 119.00 | 119.00 | 119.00 | - | 453,722 |
| Nov 14, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | 5,546 |
| Nov 13, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 34,416 |
| Nov 12, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | 1,051 |
| Nov 11, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 924 |
| Nov 10, 2025 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 0.82% | 278,149 |
| Nov 7, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 46,368 |
| Nov 6, 2025 | 119.00 | 124.00 | 119.00 | 122.00 | 122.00 | 2.52% | 862,300 |
| Nov 5, 2025 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | 0.85% | 94,553 |
| Nov 4, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | 50,508 |
| Oct 31, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 1,975 |
| Oct 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 52,994 |
| Oct 29, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 97,321 |
| Oct 28, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -1.64% | 211,230 |
| Oct 27, 2025 | 121.00 | 122.50 | 121.00 | 122.00 | 122.00 | 2.52% | 333,742 |
| Oct 24, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 3,800 |
| Oct 23, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1,613 |
| Oct 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 2,962 |
| Oct 21, 2025 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 16,102 |
| Oct 20, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 21,038 |
| Oct 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 5,454 |
| Oct 15, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 16,632 |
| Oct 14, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -1.63% | 5,612 |
| Oct 13, 2025 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | - | 22,835 |
| Oct 10, 2025 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 2.50% | 792,958 |
| Oct 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | 3,800 |
| Oct 8, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | - | 165,499 |
| Oct 7, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 323,394 |
| Oct 6, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 301,046 |
| Oct 3, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 5,720 |
| Oct 2, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 14,279 |
| Oct 1, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 747,957 |
| Sep 30, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 7,890 |
| Sep 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | 1,695 |
| Sep 26, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 62,000 |
| Sep 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 15,378 |
| Sep 24, 2025 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | - | 16,756 |
| Sep 23, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 324,579 |