Skip to main content
Bera hf. (ICE:BERA)
Iceland flag Iceland · Delayed Price · Currency is ISK
15.40
0.00 (0.00%)
At close: Apr 28, 2026

Bera hf. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.4015.4015.4015.4015.40-130,000
Apr 27, 202615.4015.4015.4015.4015.40-0.65%620,000
Apr 24, 202615.2015.5015.2015.5015.501.97%722,946
Apr 22, 202615.1015.4015.1015.2015.202.01%648,000
Apr 21, 202615.6015.6014.7014.9014.90-4.49%4,772,243
Apr 20, 202615.9015.9015.6015.6015.60-1.27%166,238
Apr 17, 202615.9015.9015.8015.8015.80-0.63%272,491
Apr 16, 202615.9015.9015.9015.9015.90-0.62%22,543
Apr 15, 202616.0016.0016.0016.0016.00-6,507
Apr 14, 202615.4016.3015.4016.0016.005.26%2,268,976
Apr 13, 202614.9015.3014.9015.2015.201.33%2,661,389
Apr 10, 202615.0015.0015.0015.0015.00-330,000
Apr 9, 202614.9015.0014.9015.0015.00-620,000
Apr 8, 202614.9015.1014.9015.0015.002.74%1,030,000
Apr 7, 202614.9014.9014.6014.6014.60-2.01%153,958
Apr 1, 202614.6014.9014.6014.9014.903.47%1,168,242
Mar 31, 202614.2014.4014.2014.4014.40-128,210
Mar 30, 202614.2014.4014.2014.4014.400.88%5,529
Mar 27, 202614.5014.5014.2814.2814.28-2.23%1,811,113
Mar 26, 202614.8014.8014.6014.6014.60-0.68%82,994
Mar 25, 202614.6014.8014.5014.7014.702.80%1,029,884
Mar 24, 202614.3014.3014.3014.3014.30-30,000
Mar 23, 202614.4014.4014.3014.3014.30-0.69%466,196
Mar 20, 202614.5014.5014.4014.4014.40-1.37%7,499,546
Mar 19, 202614.6014.6014.6014.6014.60-0.68%1,598,000
Mar 18, 202614.9014.9014.7014.7014.70-3.29%3,985,000
Mar 13, 202615.2015.4015.2015.2015.20-1.30%904,096
Mar 12, 202615.4015.4015.4015.4015.40-0.65%167,476
Mar 11, 202615.6015.6015.5015.5015.50-0.96%6,039,596
Mar 10, 202615.6015.6515.6015.6515.650.32%3,276,238
Mar 9, 202615.7015.7015.6015.6015.60-2.50%318,928
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