Arion banki hf. (ICE:ARION)
Iceland
· Delayed Price · Currency is ISK 190.00
+1.75 (0.93%)
At close: Apr 28, 2026
Arion banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 187.50 | 189.00 | 187.50 | 188.25 | 188.25 | 0.40% | 1,181,928 |
| Apr 24, 2026 | 189.00 | 189.00 | 187.50 | 187.50 | 187.50 | -0.53% | 682,343 |
| Apr 22, 2026 | 189.25 | 190.00 | 188.00 | 188.50 | 188.50 | -0.79% | 1,191,882 |
| Apr 21, 2026 | 189.50 | 191.00 | 189.50 | 190.00 | 190.00 | 0.26% | 3,161,216 |
| Apr 20, 2026 | 188.50 | 189.50 | 188.00 | 189.50 | 189.50 | 0.26% | 2,674,705 |
| Apr 17, 2026 | 187.00 | 189.00 | 186.00 | 189.00 | 189.00 | 0.80% | 3,058,953 |
| Apr 16, 2026 | 183.50 | 187.50 | 183.00 | 187.50 | 187.50 | 2.74% | 8,093,363 |
| Apr 15, 2026 | 182.50 | 183.00 | 181.50 | 182.50 | 182.50 | - | 583,396 |
| Apr 14, 2026 | 180.00 | 183.50 | 180.00 | 182.50 | 182.50 | 0.97% | 3,070,178 |
| Apr 13, 2026 | 180.00 | 181.50 | 180.00 | 180.75 | 180.75 | -0.69% | 685,925 |
| Apr 10, 2026 | 180.50 | 182.00 | 180.00 | 182.00 | 182.00 | 0.83% | 1,143,434 |
| Apr 9, 2026 | 179.00 | 180.50 | 179.00 | 180.50 | 180.50 | -0.28% | 72,042 |
| Apr 8, 2026 | 179.50 | 182.00 | 179.50 | 181.00 | 181.00 | 2.55% | 4,862,697 |
| Apr 7, 2026 | 178.50 | 178.50 | 176.50 | 176.50 | 176.50 | -0.84% | 372,610 |
| Apr 1, 2026 | 178.50 | 179.50 | 177.50 | 178.00 | 178.00 | 0.85% | 2,548,633 |
| Mar 31, 2026 | 174.50 | 178.00 | 174.00 | 176.50 | 176.50 | 1.15% | 4,531,998 |
| Mar 30, 2026 | 175.00 | 176.00 | 174.50 | 174.50 | 174.50 | -0.85% | 1,507,354 |
| Mar 27, 2026 | 176.00 | 176.00 | 174.50 | 176.00 | 176.00 | -0.85% | 2,346,296 |
| Mar 26, 2026 | 179.50 | 179.50 | 177.00 | 177.50 | 177.50 | -1.11% | 1,362,013 |
| Mar 25, 2026 | 178.00 | 179.50 | 178.00 | 179.50 | 179.50 | 1.70% | 2,275,000 |
| Mar 24, 2026 | 180.00 | 180.00 | 176.50 | 176.50 | 176.50 | -1.67% | 2,197,556 |
| Mar 23, 2026 | 179.00 | 180.50 | 173.50 | 179.50 | 179.50 | 0.84% | 2,406,493 |
| Mar 20, 2026 | 181.00 | 183.50 | 178.00 | 178.00 | 178.00 | -3.00% | 3,693,267 |
| Mar 19, 2026 | 183.50 | 184.00 | 182.00 | 183.50 | 183.50 | -0.81% | 1,166,451 |
| Mar 18, 2026 | 185.00 | 186.50 | 184.50 | 185.00 | 185.00 | -1.60% | 1,661,580 |
| Mar 17, 2026 | 189.00 | 189.00 | 187.75 | 188.00 | 188.00 | - | 1,220,178 |
| Mar 16, 2026 | 189.00 | 189.50 | 187.50 | 188.00 | 188.00 | -0.79% | 779,386 |
| Mar 13, 2026 | 188.50 | 189.50 | 187.50 | 189.50 | 189.50 | -0.26% | 2,043,525 |
| Mar 12, 2026 | 190.00 | 190.50 | 188.00 | 190.00 | 190.00 | -5.94% | 1,008,544 |
| Mar 11, 2026 | 199.00 | 202.00 | 197.50 | 202.00 | 190.43 | 1.25% | 2,001,936 |
| Mar 10, 2026 | 196.50 | 199.50 | 196.50 | 199.50 | 188.07 | 1.53% | 2,302,559 |
| Mar 9, 2026 | 195.00 | 196.50 | 194.00 | 196.50 | 185.24 | - | 1,291,566 |
| Mar 6, 2026 | 197.50 | 197.50 | 195.50 | 196.50 | 185.24 | - | 4,364,524 |
| Mar 5, 2026 | 195.50 | 197.50 | 195.50 | 196.50 | 185.24 | 0.51% | 2,675,083 |
| Mar 4, 2026 | 194.50 | 197.50 | 194.50 | 195.50 | 184.30 | 0.51% | 1,442,293 |
| Mar 3, 2026 | 199.00 | 199.00 | 194.50 | 194.50 | 183.36 | -1.52% | 4,561,462 |
| Mar 2, 2026 | 199.00 | 199.50 | 197.00 | 197.50 | 186.19 | -1.00% | 2,093,216 |
| Feb 27, 2026 | 202.00 | 202.00 | 199.50 | 199.50 | 188.07 | -1.24% | 2,193,292 |
| Feb 26, 2026 | 199.50 | 202.00 | 198.00 | 202.00 | 190.43 | 0.50% | 2,130,846 |
| Feb 25, 2026 | 198.50 | 201.00 | 198.50 | 201.00 | 189.49 | 1.26% | 2,801,676 |
| Feb 24, 2026 | 198.50 | 200.00 | 198.50 | 198.50 | 187.13 | -0.75% | 1,015,145 |
| Feb 23, 2026 | 199.50 | 201.00 | 198.50 | 200.00 | 188.54 | 0.25% | 1,276,250 |
| Feb 20, 2026 | 197.50 | 199.50 | 196.50 | 199.50 | 188.07 | 1.79% | 1,517,626 |
| Feb 19, 2026 | 198.00 | 198.00 | 196.00 | 196.00 | 184.77 | -1.13% | 1,696,088 |
| Feb 18, 2026 | 198.50 | 198.50 | 198.00 | 198.25 | 186.89 | -0.13% | 1,113,531 |
| Feb 17, 2026 | 198.50 | 199.50 | 198.00 | 198.50 | 187.13 | 0.76% | 2,092,575 |
| Feb 16, 2026 | 198.50 | 198.50 | 197.00 | 197.00 | 185.71 | - | 1,309,439 |
| Feb 13, 2026 | 199.00 | 199.00 | 197.00 | 197.00 | 185.71 | -0.88% | 1,726,395 |
| Feb 12, 2026 | 198.00 | 199.50 | 196.50 | 198.75 | 187.36 | -0.38% | 1,952,041 |
| Feb 11, 2026 | 200.00 | 200.00 | 198.00 | 199.50 | 188.07 | -0.25% | 1,190,080 |
| Feb 10, 2026 | 199.00 | 200.00 | 198.00 | 200.00 | 188.54 | -0.50% | 963,868 |
| Feb 9, 2026 | 200.00 | 201.00 | 199.00 | 201.00 | 189.49 | - | 1,026,249 |
| Feb 6, 2026 | 200.00 | 201.00 | 199.00 | 201.00 | 189.49 | 1.01% | 2,270,852 |
| Feb 5, 2026 | 201.00 | 201.00 | 199.00 | 199.00 | 187.60 | - | 3,283,109 |
| Feb 4, 2026 | 201.00 | 203.00 | 199.00 | 199.00 | 187.60 | -0.25% | 6,134,628 |
| Feb 3, 2026 | 198.50 | 200.00 | 198.50 | 199.50 | 188.07 | -0.25% | 2,392,716 |
| Feb 2, 2026 | 201.00 | 201.00 | 198.50 | 200.00 | 188.54 | - | 561,726 |
| Jan 30, 2026 | 198.00 | 201.00 | 198.00 | 200.00 | 188.54 | 1.27% | 4,438,359 |
| Jan 29, 2026 | 199.00 | 200.00 | 197.50 | 197.50 | 186.19 | -1.00% | 2,538,218 |
| Jan 28, 2026 | 196.00 | 199.50 | 196.00 | 199.50 | 188.07 | 1.79% | 3,717,279 |
| Jan 27, 2026 | 197.50 | 198.00 | 196.00 | 196.00 | 184.77 | -0.76% | 1,077,913 |
| Jan 26, 2026 | 198.00 | 199.00 | 197.00 | 197.50 | 186.19 | -0.50% | 2,604,947 |
| Jan 23, 2026 | 200.00 | 202.00 | 198.00 | 198.50 | 187.13 | -0.50% | 1,915,721 |
| Jan 22, 2026 | 201.00 | 201.00 | 199.50 | 199.50 | 188.07 | -0.25% | 1,098,516 |
| Jan 21, 2026 | 200.00 | 202.00 | 199.50 | 200.00 | 188.54 | - | 1,150,555 |
| Jan 20, 2026 | 201.00 | 201.00 | 197.00 | 200.00 | 188.54 | -0.50% | 2,223,303 |
| Jan 19, 2026 | 203.00 | 203.00 | 201.00 | 201.00 | 189.49 | -0.99% | 1,324,707 |
| Jan 16, 2026 | 206.00 | 207.00 | 203.00 | 203.00 | 191.37 | -0.98% | 3,445,540 |
| Jan 15, 2026 | 202.00 | 206.00 | 202.00 | 205.00 | 193.26 | 1.99% | 6,910,031 |
| Jan 14, 2026 | 201.00 | 202.00 | 200.00 | 201.00 | 189.49 | 0.50% | 2,304,730 |
| Jan 13, 2026 | 205.00 | 205.00 | 200.00 | 200.00 | 188.54 | -2.44% | 1,136,001 |
| Jan 12, 2026 | 205.00 | 205.00 | 204.00 | 205.00 | 193.26 | 0.49% | 3,268,055 |
| Jan 9, 2026 | 202.00 | 205.00 | 202.00 | 204.00 | 192.31 | 2.00% | 3,468,189 |
| Jan 8, 2026 | 201.00 | 201.00 | 198.50 | 200.00 | 188.54 | -0.50% | 1,925,011 |
| Jan 7, 2026 | 199.00 | 201.00 | 198.00 | 201.00 | 189.49 | 0.75% | 3,946,690 |
| Jan 6, 2026 | 201.00 | 201.00 | 198.00 | 199.50 | 188.07 | -0.75% | 1,597,797 |
| Jan 5, 2026 | 203.00 | 203.00 | 200.00 | 201.00 | 189.49 | -0.99% | 498,318 |
| Jan 2, 2026 | 201.00 | 204.00 | 200.00 | 203.00 | 191.37 | 0.50% | 1,453,718 |
| Dec 30, 2025 | 200.00 | 202.00 | 199.50 | 202.00 | 190.43 | 1.51% | 1,033,901 |
| Dec 29, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 187.60 | 1.40% | 1,519,421 |
| Dec 23, 2025 | 193.25 | 196.50 | 193.00 | 196.25 | 185.01 | 1.42% | 2,179,247 |
| Dec 22, 2025 | 192.50 | 193.50 | 191.50 | 193.50 | 182.42 | 0.52% | 2,837,680 |
| Dec 19, 2025 | 193.50 | 194.00 | 192.50 | 192.50 | 181.47 | -0.77% | 4,267,446 |
| Dec 18, 2025 | 193.50 | 195.50 | 192.50 | 194.00 | 182.89 | 1.04% | 2,494,329 |
| Dec 17, 2025 | 192.00 | 192.00 | 190.50 | 192.00 | 181.00 | 0.52% | 3,285,148 |
| Dec 16, 2025 | 191.00 | 191.00 | 189.00 | 191.00 | 180.06 | 0.53% | 7,054,960 |
| Dec 15, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 179.12 | -0.52% | 1,494,221 |
| Dec 12, 2025 | 190.00 | 191.50 | 190.00 | 191.00 | 180.06 | 1.06% | 2,849,679 |
| Dec 11, 2025 | 189.00 | 190.50 | 188.50 | 189.00 | 178.17 | - | 2,202,022 |
| Dec 10, 2025 | 189.00 | 192.50 | 186.50 | 189.00 | 178.17 | - | 3,289,132 |
| Dec 9, 2025 | 189.00 | 190.50 | 188.00 | 189.00 | 178.17 | - | 3,372,115 |
| Dec 8, 2025 | 189.00 | 189.50 | 188.50 | 189.00 | 178.17 | 0.27% | 6,075,285 |
| Dec 5, 2025 | 186.50 | 188.50 | 186.50 | 188.50 | 177.70 | 1.07% | 7,293,824 |
| Dec 4, 2025 | 183.00 | 186.50 | 183.00 | 186.50 | 175.82 | 1.91% | 4,158,788 |
| Dec 3, 2025 | 180.50 | 184.00 | 180.50 | 183.00 | 172.52 | 1.39% | 3,279,359 |
| Dec 2, 2025 | 179.50 | 180.50 | 179.50 | 180.50 | 170.16 | 0.84% | 2,813,420 |
| Dec 1, 2025 | 179.00 | 180.00 | 178.50 | 179.00 | 168.75 | - | 1,172,486 |
| Nov 28, 2025 | 178.50 | 179.50 | 178.00 | 179.00 | 168.75 | 0.28% | 2,385,513 |
| Nov 27, 2025 | 181.00 | 181.50 | 177.00 | 178.50 | 168.27 | 0.28% | 6,543,614 |
| Nov 26, 2025 | 179.00 | 179.50 | 178.00 | 178.00 | 167.80 | -0.84% | 1,604,136 |