Amaroq Ltd. (ICE:AMRQ)
Iceland
· Delayed Price · Currency is ISK 185.00
-4.00 (-2.12%)
At close: Mar 6, 2026
Amaroq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | -2.12% | 479,004 |
| Mar 5, 2026 | 190.00 | 192.00 | 187.00 | 189.00 | 189.00 | -1.56% | 322,614 |
| Mar 4, 2026 | 188.00 | 194.00 | 188.00 | 192.00 | 192.00 | 2.67% | 767,750 |
| Mar 3, 2026 | 195.00 | 195.00 | 185.00 | 187.00 | 187.00 | -7.43% | 1,721,278 |
| Mar 2, 2026 | 199.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1.00% | 771,694 |
| Feb 27, 2026 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 377,021 |
| Feb 26, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 1.01% | 134,460 |
| Feb 25, 2026 | 194.00 | 200.00 | 194.00 | 198.00 | 198.00 | 5.88% | 2,536,595 |
| Feb 24, 2026 | 184.00 | 190.00 | 183.00 | 187.00 | 187.00 | 2.75% | 1,034,208 |
| Feb 23, 2026 | 186.00 | 188.00 | 182.00 | 182.00 | 182.00 | -2.15% | 426,751 |
| Feb 20, 2026 | 173.00 | 186.00 | 173.00 | 186.00 | 186.00 | 9.41% | 404,646 |
| Feb 19, 2026 | 178.00 | 178.00 | 170.00 | 170.00 | 170.00 | -6.59% | 865,617 |
| Feb 18, 2026 | 184.00 | 188.00 | 180.00 | 182.00 | 182.00 | -1.09% | 1,062,777 |
| Feb 17, 2026 | 194.00 | 194.00 | 184.00 | 184.00 | 184.00 | -5.64% | 938,680 |
| Feb 16, 2026 | 196.00 | 196.00 | 194.00 | 195.00 | 195.00 | -1.02% | 528,747 |
| Feb 13, 2026 | 202.00 | 202.00 | 195.00 | 197.00 | 197.00 | -4.37% | 215,069 |
| Feb 12, 2026 | 206.00 | 208.00 | 200.00 | 206.00 | 206.00 | - | 511,979 |
| Feb 11, 2026 | 211.00 | 212.00 | 206.00 | 206.00 | 206.00 | -1.44% | 726,129 |
| Feb 10, 2026 | 206.00 | 212.00 | 206.00 | 209.00 | 209.00 | 2.45% | 1,417,781 |
| Feb 9, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 297,832 |
| Feb 6, 2026 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1.00% | 673,501 |
| Feb 5, 2026 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | -9.09% | 1,466,687 |
| Feb 4, 2026 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.90% | 334,611 |
| Feb 3, 2026 | 224.00 | 230.00 | 220.00 | 222.00 | 222.00 | 2.78% | 388,679 |
| Feb 2, 2026 | 202.00 | 218.00 | 202.00 | 216.00 | 216.00 | -6.09% | 1,685,959 |
| Jan 30, 2026 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | -5.74% | 959,159 |
| Jan 29, 2026 | 244.00 | 252.00 | 244.00 | 244.00 | 244.00 | 1.67% | 2,631,600 |
| Jan 28, 2026 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 2.56% | 702,858 |
| Jan 27, 2026 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | -2.50% | 1,212,099 |
| Jan 26, 2026 | 248.00 | 250.00 | 234.00 | 240.00 | 240.00 | 9.09% | 3,602,522 |
| Jan 23, 2026 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 6.28% | 3,266,581 |
| Jan 22, 2026 | 208.00 | 210.00 | 204.00 | 207.00 | 207.00 | 2.22% | 968,761 |
| Jan 21, 2026 | 204.00 | 207.00 | 202.00 | 202.50 | 202.50 | 0.25% | 1,239,916 |
| Jan 20, 2026 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | -0.98% | 1,434,294 |
| Jan 19, 2026 | 208.00 | 212.00 | 204.00 | 204.00 | 204.00 | 0.99% | 1,833,311 |
| Jan 16, 2026 | 195.00 | 204.00 | 193.00 | 202.00 | 202.00 | 3.59% | 3,871,518 |
| Jan 15, 2026 | 191.00 | 195.00 | 191.00 | 195.00 | 195.00 | 2.63% | 2,825,356 |
| Jan 14, 2026 | 200.00 | 200.00 | 190.00 | 190.00 | 190.00 | -5.94% | 586,409 |
| Jan 13, 2026 | 216.00 | 216.00 | 202.00 | 202.00 | 202.00 | -1.94% | 2,039,115 |
| Jan 12, 2026 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 5.10% | 4,991,694 |
| Jan 9, 2026 | 195.00 | 197.00 | 194.00 | 196.00 | 196.00 | 10.73% | 5,178,386 |
| Jan 8, 2026 | 176.00 | 177.00 | 174.50 | 177.00 | 177.00 | 2.61% | 2,987,423 |
| Jan 7, 2026 | 174.00 | 174.00 | 171.00 | 172.50 | 172.50 | -1.15% | 1,850,911 |
| Jan 6, 2026 | 184.00 | 184.00 | 172.00 | 174.50 | 174.50 | -5.16% | 2,634,247 |
| Jan 5, 2026 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | - | 466,872 |
| Jan 2, 2026 | 183.00 | 187.00 | 183.00 | 184.00 | 184.00 | 1.10% | 780,089 |
| Dec 30, 2025 | 176.00 | 184.00 | 176.00 | 182.00 | 182.00 | 4.00% | 2,035,686 |
| Dec 29, 2025 | 170.00 | 178.00 | 170.00 | 175.00 | 175.00 | 2.94% | 1,330,311 |
| Dec 23, 2025 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 4.94% | 3,884,899 |
| Dec 22, 2025 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 1,216,373 |
| Dec 19, 2025 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | -0.61% | 324,779 |
| Dec 18, 2025 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | -1.81% | 227,797 |
| Dec 17, 2025 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | -1.19% | 45,837 |
| Dec 16, 2025 | 167.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1.82% | 1,147,231 |
| Dec 15, 2025 | 167.00 | 169.00 | 162.00 | 165.00 | 165.00 | -2.94% | 317,388 |
| Dec 12, 2025 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 5.59% | 3,414,014 |
| Dec 11, 2025 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | 0.63% | 1,066,713 |
| Dec 10, 2025 | 161.00 | 163.00 | 158.00 | 160.00 | 160.00 | 0.63% | 2,271,694 |
| Dec 9, 2025 | 159.50 | 160.00 | 157.00 | 159.00 | 159.00 | - | 431,037 |
| Dec 8, 2025 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | 0.95% | 557,205 |
| Dec 5, 2025 | 157.00 | 159.00 | 156.00 | 157.50 | 157.50 | 0.96% | 1,744,558 |
| Dec 4, 2025 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 2.63% | 492,594 |
| Dec 3, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -1.30% | 235,706 |
| Dec 2, 2025 | 150.00 | 155.00 | 150.00 | 154.00 | 154.00 | - | 645,465 |
| Dec 1, 2025 | 155.00 | 156.00 | 150.00 | 154.00 | 154.00 | -0.65% | 135,819 |
| Nov 28, 2025 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.27% | 332,093 |
| Nov 27, 2025 | 161.00 | 162.00 | 156.00 | 157.00 | 157.00 | - | 427,088 |
| Nov 26, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | 101,533 |
| Nov 25, 2025 | 158.00 | 161.00 | 158.00 | 158.00 | 158.00 | 0.64% | 967,008 |
| Nov 24, 2025 | 152.00 | 157.00 | 152.00 | 157.00 | 157.00 | 1.95% | 192,161 |
| Nov 21, 2025 | 157.00 | 157.00 | 150.00 | 154.00 | 154.00 | -4.35% | 1,831,627 |
| Nov 20, 2025 | 157.00 | 162.00 | 157.00 | 161.00 | 161.00 | 2.55% | 2,258,053 |
| Nov 19, 2025 | 157.00 | 160.00 | 155.00 | 157.00 | 157.00 | 3.29% | 2,140,416 |
| Nov 18, 2025 | 154.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.94% | 7,159,733 |
| Nov 17, 2025 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | - | 404,642 |
| Nov 14, 2025 | 162.00 | 163.00 | 155.00 | 155.00 | 155.00 | -4.91% | 1,489,169 |
| Nov 13, 2025 | 157.00 | 164.00 | 155.00 | 163.00 | 163.00 | 3.82% | 2,291,822 |
| Nov 12, 2025 | 153.00 | 157.00 | 149.00 | 157.00 | 157.00 | 2.61% | 2,002,114 |