Skip to main content
Bera hf. (ICE:BERA)
Iceland flag Iceland · Delayed Price · Currency is ISK
16.00
+0.10 (0.63%)
At close: Mar 6, 2026

Bera hf. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.0016.0016.0016.0016.000.63%5,750
Mar 4, 202616.0016.0015.9015.9015.90-1.24%501,360
Mar 3, 202616.4016.4016.1016.1016.10-3.01%5,606,683
Mar 2, 202616.7016.7016.5016.6016.60-0.60%6,545,620
Feb 27, 202616.7016.7016.7016.7016.70-45,548
Feb 26, 202616.9016.9016.7016.7016.70-1.18%82,155
Feb 25, 202616.9016.9016.7016.9016.90-194,870
Feb 24, 202616.7016.9016.7016.9016.900.60%173,646
Feb 23, 202616.7016.8016.7016.8016.80-127,636
Feb 20, 202616.8016.8016.8016.8016.80-0.59%300,000
Feb 19, 202617.0017.0016.9016.9016.90-0.59%300,000
Feb 18, 202617.0017.0017.0017.0017.00-1.16%76,238
Feb 17, 202617.0017.2017.0017.2017.201.18%87,395
Feb 16, 202617.0517.0517.0017.0017.00-1.16%153,528
Feb 13, 202617.2017.2017.2017.2017.20-919,500
Feb 12, 202617.0017.2017.0017.2017.200.58%194,237
Feb 11, 202617.1017.1017.1017.1017.10-156,792
Feb 10, 202617.2017.2017.1017.1017.10-0.58%291,857
Feb 9, 202617.2017.3017.2017.2017.20-0.58%80,622
Feb 6, 202617.3017.4017.3017.3017.30-303,070
Feb 5, 202617.3017.4017.3017.3017.30-0.57%43,413
Feb 4, 202617.3017.4017.3017.4017.40-61,114
Feb 3, 202617.4017.4017.4017.4017.40-60,000
Feb 2, 202617.4017.4017.3017.4017.40-0.57%147,779
Jan 30, 202617.4017.5017.3017.5017.50-7,737,814
Jan 29, 202617.6017.6017.4017.5017.50-386,383
Jan 28, 202617.5017.5017.5017.5017.50-0.57%7,862,444
Jan 27, 202617.5017.6017.4017.6017.60-150,599
Jan 26, 202617.4017.6017.4017.6017.60-428,575
Jan 23, 202617.6017.6017.4017.6017.60-0.56%341,028
Jan 22, 202617.7017.7017.7017.7017.70-3,926
Jan 21, 202617.7017.7017.7017.7017.70-212,243
Jan 20, 202617.4017.7017.4017.7017.700.57%7,670,471
Jan 19, 202617.4017.6017.4017.6017.600.57%22,306
Jan 16, 202617.6017.6017.5017.5017.50-0.57%1,510,238
Jan 15, 202617.4017.6017.4017.6017.600.57%52,445
Jan 14, 202617.5017.5017.5017.5017.50-350,457
Jan 13, 202617.6017.6017.4017.5017.50-430,352
Jan 12, 202617.4017.5017.4017.5017.500.57%5,645,590
Jan 9, 202617.5017.5017.3017.4017.40-0.57%1,115,119
Jan 8, 202617.5017.5017.5017.5017.50-151,952
Jan 7, 202617.7017.7017.5017.5017.50-2.23%376,238
Jan 6, 202617.9017.9017.9017.9017.90-300,000
Jan 5, 202618.0018.0017.9017.9017.90-1.10%106,533
Jan 2, 202617.8018.1017.8018.1018.101.69%361,938
Dec 30, 202517.8017.8017.8017.8017.80-49,554
Dec 29, 202517.9017.9017.8017.8017.80-106,688
Dec 23, 202517.7017.8017.7017.8017.801.14%492,236
Dec 22, 202517.6017.7017.6017.6017.60-1.12%420,029
Dec 19, 202517.4017.8017.4017.8017.802.30%849,047
Dec 18, 202517.5017.5017.4017.4017.40-1.69%313,548
Dec 17, 202517.8017.9017.5017.7017.70-0.56%1,256,345
Dec 16, 202517.8017.8017.8017.8017.80-1.11%16,597
Dec 15, 202517.9018.0017.8018.0018.000.56%12,874,340
Dec 12, 202517.9017.9017.9017.9017.90-376,238
Dec 11, 202517.9017.9017.9017.9017.90-10,000
Dec 10, 202518.0018.1017.9017.9017.90-859,659
Dec 9, 202518.1018.1017.9017.9017.90-1,197,082
Dec 8, 202518.3018.3017.9017.9017.90-1.10%1,330,532
Dec 5, 202518.1018.3018.1018.1018.10-1,155,791
Dec 4, 202518.1018.1017.9018.1018.100.56%1,479,238
Dec 3, 202517.9018.0017.9018.0018.00-149,361
Dec 2, 202517.4018.0017.4018.0018.004.65%4,768,802
Dec 1, 202517.1017.3017.1017.2017.200.29%2,672,372
Nov 28, 202517.1017.2017.1017.1517.150.29%325,166
Nov 27, 202517.1017.2017.1017.1017.101.18%3,609,615
Nov 26, 202516.8016.9016.7016.9016.901.81%885,738
Nov 25, 202516.8016.8016.6016.6016.60-0.60%3,667,536
Nov 24, 202516.7016.7016.7016.7016.70-0.60%900,000
Nov 21, 202516.5016.8016.4016.8016.801.20%4,193,829
Nov 20, 202516.7016.7016.6016.6016.60-0.60%72,582
Nov 19, 202517.0017.0016.7016.7016.70-0.30%2,243,000
Nov 18, 202516.7016.7516.7016.7516.75-0.30%136,553
Nov 17, 202516.7016.8516.7016.8016.80-1,890,841
Nov 14, 202516.8016.8016.8016.8016.801.20%1,500
Nov 13, 202516.7016.8016.6016.6016.60-0.60%186,869
Nov 12, 202516.7016.7016.6016.7016.70-4,194
Nov 11, 202516.7016.7016.7016.7016.70-30,000
Nov 10, 202516.6016.7016.6016.7016.70-472,959
Nov 7, 202516.5016.7016.5016.7016.700.60%43,000
Nov 6, 202516.2016.6016.2016.6016.603.11%5,954,234
Nov 5, 202515.6016.1015.6016.1016.101.90%11,214,590
Nov 4, 202516.3016.3015.8015.8015.80-2.47%2,760,213
Nov 3, 202516.3016.3016.0016.2016.20-1.82%2,632,267
Oct 31, 202516.8016.8016.5016.5016.50-2.94%5,481,674
Oct 30, 202517.1017.1016.9017.0017.00-0.58%3,615,864
Oct 29, 202517.2017.2017.1017.1017.10-0.58%368,119
Oct 28, 202517.3017.3017.2017.2017.20-93,392
Oct 27, 202517.3017.3017.2017.2017.20-0.58%1,981,191
Oct 24, 202517.4017.4017.2017.3017.300.58%3,337,494
Oct 23, 202517.2017.2017.2017.2017.200.58%303,659
Oct 22, 202516.9517.1016.8017.1017.10-1,093,254
Oct 20, 202516.9017.1016.9017.1017.100.59%69,284
Oct 17, 202517.2017.2017.0017.0017.00-1.16%1,648,907
Oct 16, 202517.4017.4017.2017.2017.20-1.15%1,652,768
Oct 15, 202517.3017.5017.3017.4017.401.16%1,109,116
Oct 14, 202517.1017.2017.0017.2017.200.88%3,354,670
Oct 13, 202517.4017.4016.9017.0517.05-2.57%2,515,235
Oct 10, 202517.5017.5017.3017.5017.50-1.96%1,356,098
Oct 9, 202517.9017.9017.8517.8517.85-0.83%6,217,000