Arion banki hf. (ICE:ARION)
Iceland
· Delayed Price · Currency is ISK 183.00
+2.50 (1.39%)
At close: Dec 3, 2025
Arion banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 186.50 | 188.50 | 186.50 | 188.50 | 188.50 | 1.07% | 2,698,985 |
| Dec 4, 2025 | 183.00 | 186.50 | 183.00 | 186.50 | 186.50 | 1.91% | 4,158,788 |
| Dec 3, 2025 | 180.50 | 184.00 | 180.50 | 183.00 | 183.00 | 1.39% | 3,279,359 |
| Dec 2, 2025 | 179.50 | 180.50 | 179.50 | 180.50 | 180.50 | 0.84% | 2,813,420 |
| Dec 1, 2025 | 179.00 | 180.00 | 178.50 | 179.00 | 179.00 | - | 1,172,486 |
| Nov 28, 2025 | 178.50 | 179.50 | 178.00 | 179.00 | 179.00 | 0.28% | 2,385,513 |
| Nov 27, 2025 | 181.00 | 181.50 | 177.00 | 178.50 | 178.50 | 0.28% | 6,543,614 |
| Nov 26, 2025 | 179.00 | 179.50 | 178.00 | 178.00 | 178.00 | -0.84% | 1,604,136 |
| Nov 25, 2025 | 178.00 | 179.50 | 177.50 | 179.50 | 179.50 | 0.56% | 1,362,630 |
| Nov 24, 2025 | 175.00 | 178.50 | 175.00 | 178.50 | 178.50 | 1.42% | 1,777,285 |
| Nov 21, 2025 | 177.00 | 177.00 | 174.50 | 176.00 | 176.00 | -0.28% | 735,633 |
| Nov 20, 2025 | 178.00 | 179.00 | 175.50 | 176.50 | 176.50 | -0.56% | 2,335,324 |
| Nov 19, 2025 | 178.50 | 179.50 | 177.00 | 177.50 | 177.50 | 1.14% | 2,174,679 |
| Nov 18, 2025 | 178.00 | 178.50 | 175.50 | 175.50 | 175.50 | -2.23% | 2,051,909 |
| Nov 17, 2025 | 177.00 | 180.00 | 177.00 | 179.50 | 179.50 | 1.41% | 1,384,741 |
| Nov 14, 2025 | 176.50 | 178.50 | 175.50 | 177.00 | 177.00 | 0.28% | 4,235,683 |
| Nov 13, 2025 | 175.50 | 177.00 | 173.50 | 176.50 | 176.50 | 1.44% | 1,000,582 |
| Nov 12, 2025 | 175.50 | 175.50 | 173.50 | 174.00 | 174.00 | -1.14% | 1,329,442 |
| Nov 11, 2025 | 176.00 | 176.00 | 174.50 | 176.00 | 176.00 | 1.15% | 656,026 |
| Nov 10, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -1.14% | 2,383,025 |
| Nov 7, 2025 | 176.00 | 176.00 | 174.50 | 176.00 | 176.00 | 0.28% | 1,498,204 |
| Nov 6, 2025 | 172.50 | 176.00 | 172.00 | 175.50 | 175.50 | 1.45% | 1,301,345 |
| Nov 5, 2025 | 173.00 | 173.50 | 172.00 | 173.00 | 173.00 | - | 2,471,280 |
| Nov 4, 2025 | 173.00 | 173.50 | 172.00 | 173.00 | 173.00 | - | 1,838,525 |
| Nov 3, 2025 | 172.50 | 174.50 | 172.50 | 173.00 | 173.00 | -1.70% | 2,148,655 |
| Oct 31, 2025 | 179.00 | 179.00 | 175.50 | 176.00 | 176.00 | -2.22% | 2,613,288 |
| Oct 30, 2025 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | 0.56% | 3,751,457 |
| Oct 29, 2025 | 179.50 | 179.50 | 177.50 | 179.00 | 179.00 | - | 2,152,386 |
| Oct 28, 2025 | 181.00 | 181.00 | 178.25 | 179.00 | 179.00 | -0.83% | 1,471,366 |
| Oct 27, 2025 | 180.00 | 180.50 | 180.00 | 180.50 | 180.50 | -0.28% | 634,477 |
| Oct 24, 2025 | 181.50 | 181.50 | 180.00 | 181.00 | 181.00 | - | 1,305,762 |
| Oct 23, 2025 | 181.50 | 181.50 | 179.50 | 181.00 | 181.00 | 0.56% | 841,442 |
| Oct 22, 2025 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | -1.64% | 420,244 |
| Oct 21, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 0.55% | 1,131,274 |
| Oct 20, 2025 | 184.00 | 184.50 | 182.00 | 182.00 | 182.00 | -0.82% | 243,594 |
| Oct 17, 2025 | 183.50 | 183.50 | 180.50 | 183.50 | 183.50 | -0.27% | 1,574,726 |
| Oct 16, 2025 | 185.00 | 185.00 | 183.50 | 184.00 | 184.00 | - | 925,687 |
| Oct 15, 2025 | 184.00 | 187.00 | 184.00 | 184.00 | 184.00 | 0.27% | 3,071,705 |
| Oct 14, 2025 | 178.00 | 186.00 | 175.50 | 183.50 | 183.50 | 3.09% | 4,784,357 |
| Oct 13, 2025 | 179.00 | 179.50 | 178.00 | 178.00 | 178.00 | -0.56% | 406,659 |
| Oct 10, 2025 | 179.50 | 179.50 | 178.50 | 179.00 | 179.00 | - | 1,329,297 |
| Oct 9, 2025 | 178.50 | 179.50 | 178.50 | 179.00 | 179.00 | - | 978,329 |
| Oct 8, 2025 | 178.50 | 179.00 | 178.00 | 179.00 | 179.00 | 0.56% | 759,409 |
| Oct 7, 2025 | 178.50 | 179.00 | 178.00 | 178.00 | 178.00 | -0.56% | 1,728,890 |
| Oct 6, 2025 | 179.00 | 180.00 | 178.50 | 179.00 | 179.00 | 0.28% | 1,567,763 |
| Oct 3, 2025 | 178.00 | 178.50 | 177.50 | 178.50 | 178.50 | - | 1,385,679 |
| Oct 2, 2025 | 179.00 | 179.00 | 177.50 | 178.50 | 178.50 | 0.56% | 684,919 |
| Oct 1, 2025 | 178.00 | 179.00 | 177.50 | 177.50 | 177.50 | 0.28% | 954,049 |
| Sep 30, 2025 | 178.50 | 179.00 | 177.00 | 177.00 | 177.00 | -1.39% | 1,639,814 |
| Sep 29, 2025 | 180.00 | 180.00 | 179.00 | 179.50 | 179.50 | -0.55% | 984,601 |
| Sep 26, 2025 | 179.00 | 180.50 | 179.00 | 180.50 | 180.50 | - | 1,103,457 |
| Sep 25, 2025 | 181.00 | 181.00 | 179.50 | 180.50 | 180.50 | -0.55% | 981,924 |
| Sep 24, 2025 | 182.00 | 182.00 | 180.00 | 181.50 | 181.50 | 0.55% | 1,164,246 |
| Sep 23, 2025 | 183.00 | 183.00 | 180.50 | 180.50 | 180.50 | -0.82% | 643,971 |
| Sep 22, 2025 | 183.25 | 183.25 | 182.00 | 182.00 | 182.00 | -0.27% | 299,437 |
| Sep 19, 2025 | 183.50 | 184.00 | 182.50 | 182.50 | 182.50 | -1.08% | 1,654,505 |
| Sep 18, 2025 | 183.50 | 184.50 | 183.00 | 184.50 | 184.50 | 0.54% | 1,056,511 |
| Sep 17, 2025 | 185.50 | 185.50 | 182.00 | 183.50 | 183.50 | -0.54% | 2,673,645 |
| Sep 16, 2025 | 186.50 | 186.50 | 184.50 | 184.50 | 184.50 | -0.54% | 1,857,061 |
| Sep 15, 2025 | 186.50 | 187.50 | 185.50 | 185.50 | 185.50 | -0.27% | 2,937,956 |
| Sep 12, 2025 | 183.00 | 186.50 | 183.00 | 186.00 | 186.00 | 1.64% | 4,083,203 |
| Sep 11, 2025 | 182.50 | 183.50 | 182.50 | 183.00 | 183.00 | 0.27% | 2,751,930 |
| Sep 10, 2025 | 178.50 | 182.50 | 178.50 | 182.50 | 182.50 | 2.24% | 5,042,201 |
| Sep 9, 2025 | 178.00 | 179.50 | 177.00 | 178.50 | 178.50 | - | 3,170,884 |
| Sep 8, 2025 | 180.00 | 180.00 | 178.50 | 178.50 | 178.50 | -0.56% | 3,989,526 |
| Sep 5, 2025 | 178.50 | 180.00 | 178.50 | 179.50 | 179.50 | 1.13% | 4,075,465 |
| Sep 4, 2025 | 177.00 | 179.50 | 176.75 | 177.50 | 177.50 | -0.28% | 2,542,863 |
| Sep 3, 2025 | 176.50 | 178.00 | 176.00 | 178.00 | 178.00 | 1.14% | 1,259,028 |
| Sep 2, 2025 | 175.50 | 176.50 | 175.50 | 176.00 | 176.00 | - | 1,894,172 |
| Sep 1, 2025 | 174.50 | 176.50 | 174.00 | 176.00 | 176.00 | 1.15% | 1,249,430 |
| Aug 29, 2025 | 173.50 | 174.50 | 172.00 | 174.00 | 174.00 | 0.58% | 2,916,327 |
| Aug 28, 2025 | 174.50 | 175.00 | 172.00 | 173.00 | 173.00 | -0.86% | 937,254 |
| Aug 27, 2025 | 174.00 | 175.50 | 173.50 | 174.50 | 174.50 | 0.29% | 1,802,355 |
| Aug 26, 2025 | 176.50 | 177.00 | 174.00 | 174.00 | 174.00 | -1.42% | 1,920,024 |
| Aug 25, 2025 | 177.50 | 178.00 | 176.50 | 176.50 | 176.50 | -0.84% | 337,012 |
| Aug 22, 2025 | 176.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1.14% | 1,004,415 |
| Aug 21, 2025 | 176.50 | 176.50 | 175.50 | 176.00 | 176.00 | -0.85% | 1,015,193 |
| Aug 20, 2025 | 176.50 | 177.50 | 175.50 | 177.50 | 177.50 | 1.14% | 2,147,163 |
| Aug 19, 2025 | 177.00 | 177.00 | 174.50 | 175.50 | 175.50 | -1.40% | 7,370,604 |
| Aug 18, 2025 | 178.00 | 178.00 | 177.50 | 178.00 | 178.00 | - | 248,543 |
| Aug 15, 2025 | 178.00 | 178.00 | 177.00 | 178.00 | 178.00 | -0.28% | 761,795 |
| Aug 14, 2025 | 179.50 | 179.50 | 178.00 | 178.50 | 178.50 | -0.56% | 149,828 |
| Aug 13, 2025 | 179.00 | 179.50 | 178.50 | 179.50 | 179.50 | 0.56% | 1,516,710 |
| Aug 12, 2025 | 179.50 | 181.50 | 178.50 | 178.50 | 178.50 | -0.28% | 1,820,355 |
| Aug 11, 2025 | 176.50 | 179.00 | 175.50 | 179.00 | 179.00 | 1.42% | 572,634 |
| Aug 8, 2025 | 175.00 | 177.00 | 174.00 | 176.50 | 176.50 | 0.86% | 1,204,629 |
| Aug 7, 2025 | 173.50 | 175.00 | 172.50 | 175.00 | 175.00 | 0.29% | 1,349,825 |
| Aug 6, 2025 | 173.50 | 174.50 | 173.50 | 174.50 | 174.50 | - | 1,105,205 |
| Aug 5, 2025 | 176.50 | 176.50 | 174.00 | 174.50 | 174.50 | -0.29% | 2,443,145 |
| Aug 1, 2025 | 177.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.69% | 512,955 |
| Jul 31, 2025 | 179.00 | 179.50 | 176.50 | 178.00 | 178.00 | 0.85% | 3,247,239 |
| Jul 30, 2025 | 178.50 | 179.00 | 176.50 | 176.50 | 176.50 | -1.40% | 1,103,228 |
| Jul 29, 2025 | 177.00 | 179.00 | 169.00 | 179.00 | 179.00 | 1.13% | 2,936,935 |
| Jul 28, 2025 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | 0.85% | 3,226,285 |
| Jul 25, 2025 | 175.00 | 175.50 | 174.50 | 175.50 | 175.50 | 0.86% | 110,696 |
| Jul 24, 2025 | 174.00 | 174.50 | 173.50 | 174.00 | 174.00 | -0.29% | 192,609 |
| Jul 23, 2025 | 174.00 | 175.00 | 173.50 | 174.50 | 174.50 | -0.29% | 723,417 |
| Jul 22, 2025 | 174.50 | 175.00 | 174.00 | 175.00 | 175.00 | 0.57% | 166,573 |
| Jul 21, 2025 | 174.50 | 178.00 | 173.50 | 174.00 | 174.00 | -0.57% | 2,083,146 |
| Jul 18, 2025 | 175.00 | 175.00 | 173.50 | 175.00 | 175.00 | 0.29% | 267,986 |