Brim hf. (ICE:BRIM)
Iceland
· Delayed Price · Currency is ISK 84.50
-1.50 (-1.74%)
Mar 9, 2026, 12:16 PM GMT
Brim hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | - | -1.74% | 310,210 |
| Mar 6, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | - | 401,156 |
| Mar 5, 2026 | 86.25 | 86.25 | 86.00 | 86.00 | 86.00 | -0.29% | 403,117 |
| Mar 4, 2026 | 85.00 | 86.50 | 85.00 | 86.25 | 86.25 | 1.47% | 1,073,588 |
| Mar 3, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -2.30% | 778,035 |
| Mar 2, 2026 | 86.50 | 87.00 | 86.00 | 87.00 | 87.00 | 0.29% | 569,894 |
| Feb 27, 2026 | 86.00 | 87.00 | 86.00 | 86.75 | 86.75 | 2.06% | 2,684,969 |
| Feb 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 5,000 |
| Feb 25, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 5,037 |
| Feb 24, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 63,237 |
| Feb 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | 16,670 |
| Feb 20, 2026 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | - | 514,951 |
| Feb 18, 2026 | 85.00 | 85.00 | 84.50 | 85.00 | 85.00 | - | 1,993,047 |
| Feb 17, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 8,366 |
| Feb 16, 2026 | 86.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 109,438 |
| Feb 13, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 0.58% | 51,459 |
| Feb 12, 2026 | 85.50 | 86.00 | 85.00 | 85.50 | 85.50 | -0.58% | 93,707 |
| Feb 11, 2026 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 0.58% | 12,000 |
| Feb 10, 2026 | 85.25 | 86.50 | 85.25 | 85.50 | 85.50 | 1.18% | 1,621,123 |
| Feb 9, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | 701 |
| Feb 6, 2026 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | 2.41% | 449,676 |
| Feb 5, 2026 | 84.50 | 84.50 | 83.00 | 83.00 | 83.00 | -1.78% | 802,039 |
| Feb 4, 2026 | 84.50 | 85.00 | 84.50 | 84.50 | 84.50 | 0.90% | 527,088 |
| Feb 3, 2026 | 85.00 | 86.00 | 83.50 | 83.75 | 83.75 | -1.47% | 948,372 |
| Feb 2, 2026 | 85.00 | 85.00 | 84.50 | 85.00 | 85.00 | - | 1,353,579 |
| Jan 30, 2026 | 86.00 | 86.50 | 84.50 | 85.00 | 85.00 | -1.16% | 359,657 |
| Jan 29, 2026 | 87.00 | 87.00 | 85.50 | 86.00 | 86.00 | 1.18% | 1,558,590 |
| Jan 28, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -0.58% | 66,060 |
| Jan 27, 2026 | 85.50 | 85.50 | 85.00 | 85.50 | 85.50 | - | 15,808 |
| Jan 26, 2026 | 85.00 | 86.50 | 85.00 | 85.50 | 85.50 | 3.01% | 292,245 |
| Jan 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 600,000 |
| Jan 22, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 4.08% | 3,828,513 |
| Jan 21, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.31% | 250,000 |
| Jan 20, 2026 | 80.00 | 80.50 | 79.50 | 80.00 | 80.00 | 0.63% | 837,435 |
| Jan 19, 2026 | 79.00 | 79.50 | 78.50 | 79.50 | 79.50 | - | 2,351,828 |
| Jan 16, 2026 | 79.50 | 80.50 | 79.50 | 79.50 | 79.50 | 1.27% | 1,114,880 |
| Jan 15, 2026 | 77.50 | 80.00 | 77.50 | 78.50 | 78.50 | 1.95% | 2,651,745 |
| Jan 14, 2026 | 73.00 | 77.00 | 73.00 | 77.00 | 77.00 | 4.05% | 6,695,235 |
| Jan 13, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 0.68% | 340,919 |
| Jan 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 600,000 |
| Jan 9, 2026 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - | 32,442 |
| Jan 7, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 88,316 |
| Jan 6, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 76,666 |
| Jan 5, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 0.68% | 133,700 |
| Jan 2, 2026 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | - | 78,374 |
| Dec 30, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 459,989 |
| Dec 29, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -2.01% | 408,383 |
| Dec 23, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 0.68% | 273,557 |
| Dec 22, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 0.34% | 46,554 |
| Dec 19, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - | 1,500,000 |
| Dec 18, 2025 | 73.50 | 73.75 | 73.50 | 73.75 | 73.75 | -0.34% | 650,675 |
| Dec 17, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 0.68% | 301,575 |
| Dec 16, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - | 1,210,890 |
| Dec 15, 2025 | 73.75 | 74.00 | 73.50 | 73.50 | 73.50 | -0.68% | 1,110,094 |
| Dec 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | 170,810 |
| Dec 11, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 36,065 |
| Dec 10, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - | 547,871 |
| Dec 9, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 109,946 |
| Dec 8, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.74% | 401,252 |
| Dec 5, 2025 | 71.50 | 72.00 | 71.50 | 71.75 | 71.75 | 1.06% | 5,441,667 |
| Dec 4, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | -1.39% | 641,192 |
| Dec 3, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | - | 50,300 |
| Dec 2, 2025 | 71.50 | 72.50 | 71.50 | 72.00 | 72.00 | - | 100,035 |
| Dec 1, 2025 | 73.50 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 532,391 |
| Nov 28, 2025 | 72.50 | 75.00 | 72.50 | 74.00 | 74.00 | 2.78% | 605,905 |
| Nov 27, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2.86% | 1,489,826 |
| Nov 26, 2025 | 68.50 | 71.00 | 68.50 | 70.00 | 70.00 | 2.19% | 1,550,522 |
| Nov 25, 2025 | 68.00 | 69.50 | 68.00 | 68.50 | 68.50 | 0.74% | 1,085,573 |
| Nov 24, 2025 | 67.50 | 68.00 | 67.00 | 68.00 | 68.00 | 0.74% | 773,597 |
| Nov 21, 2025 | 66.50 | 68.00 | 66.00 | 67.50 | 67.50 | 6.30% | 5,213,603 |
| Nov 20, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - | 5,769,799 |
| Nov 19, 2025 | 63.25 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | 213,000 |
| Nov 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | 120,000 |
| Nov 17, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | 210,787 |
| Nov 14, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | 4,800 |
| Nov 13, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | 214,764 |
| Nov 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | 20,000 |
| Nov 10, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | 116,500 |
| Nov 7, 2025 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | - | 212,900 |
| Nov 6, 2025 | 62.00 | 63.00 | 61.50 | 63.00 | 63.00 | 0.80% | 1,889,491 |
| Nov 5, 2025 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 2.88% | 1,196,485 |
| Nov 4, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.41% | 1,000,000 |
| Nov 3, 2025 | 60.50 | 61.00 | 60.50 | 60.50 | 60.50 | -0.82% | 20,557 |
| Oct 31, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -1.61% | 599,607 |
| Oct 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 235,226 |
| Oct 28, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 215 |
| Oct 27, 2025 | 63.50 | 64.00 | 62.50 | 62.50 | 62.50 | 1.63% | 1,813,917 |
| Oct 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 717 |
| Oct 23, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 12,240 |
| Oct 22, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 2,050 |
| Oct 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 22,480 |
| Oct 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 11,971 |
| Oct 17, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 565 |
| Oct 15, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 651 |
| Oct 14, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 17,100 |
| Oct 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 12,741 |
| Oct 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 7,500 |
| Oct 9, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 4,322 |
| Oct 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 401,452 |
| Oct 7, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 4,800 |