Brim hf. (ICE:BRIM)
Iceland
· Delayed Price · Currency is ISK 71.75
+0.75 (1.06%)
Dec 5, 2025, 2:19 PM GMT
Brim hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - | 1,409,507 |
| Oct 3, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 8,362 |
| Oct 1, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | - | 349,828 |
| Sep 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 125,600 |
| Sep 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 24,853 |
| Sep 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.40% | 26,000 |
| Sep 25, 2025 | 63.00 | 63.00 | 62.50 | 62.75 | 62.75 | -0.40% | 2,284,798 |
| Sep 24, 2025 | 63.00 | 63.50 | 62.50 | 63.00 | 63.00 | - | 1,459,302 |
| Sep 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 479,269 |
| Sep 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 500,000 |
| Sep 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 129,810 |
| Sep 17, 2025 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | -2.34% | 443,535 |
| Sep 16, 2025 | 63.75 | 64.00 | 63.75 | 64.00 | 64.00 | 0.79% | 146,087 |
| Sep 15, 2025 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | -0.78% | 110,577 |
| Sep 12, 2025 | 64.00 | 64.50 | 64.00 | 64.00 | 64.00 | - | 39,599 |
| Sep 11, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 23,617 |
| Sep 10, 2025 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | 4.07% | 3,454,396 |
| Sep 9, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 1.65% | 2,625,349 |
| Sep 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 68,000 |
| Sep 5, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 0.83% | 2,716,776 |
| Sep 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.41% | 250,000 |
| Sep 3, 2025 | 60.00 | 60.25 | 60.00 | 60.25 | 60.25 | 0.42% | 128,900 |
| Sep 2, 2025 | 60.25 | 60.25 | 60.00 | 60.00 | 60.00 | -0.83% | 2,200,000 |
| Sep 1, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | 7,411 |
| Aug 29, 2025 | 59.25 | 60.00 | 59.25 | 60.00 | 60.00 | 1.69% | 2,267,101 |
| Aug 28, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | - | 23,500 |
| Aug 27, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | 227,352 |
| Aug 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 6,200 |
| Aug 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 199,160 |
| Aug 19, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - | 97,570 |
| Aug 18, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | 1,503 |
| Aug 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 5,000 |
| Aug 14, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 4,788 |
| Aug 13, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 32,214 |
| Aug 12, 2025 | 60.00 | 60.00 | 59.50 | 60.00 | 60.00 | - | 17,080 |
| Aug 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 8,833 |
| Aug 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | 6,500 |
| Aug 7, 2025 | 59.00 | 59.50 | 59.00 | 59.00 | 59.00 | - | 31,491 |
| Aug 6, 2025 | 58.00 | 59.50 | 58.00 | 59.00 | 59.00 | 0.85% | 856,543 |
| Aug 5, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 1.74% | 261,975 |
| Aug 1, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.43% | 10,000 |
| Jul 31, 2025 | 57.50 | 57.75 | 57.50 | 57.75 | 57.75 | -0.43% | 151,564 |
| Jul 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 3,575 |
| Jul 29, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 70,000 |
| Jul 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | 5,777 |
| Jul 24, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 0.88% | 89,470 |
| Jul 23, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - | 10,753 |
| Jul 21, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - | 4,644 |
| Jul 17, 2025 | 56.25 | 56.50 | 56.25 | 56.50 | 56.50 | 0.89% | 543,500 |
| Jul 16, 2025 | 56.00 | 56.50 | 56.00 | 56.00 | 56.00 | - | 121,077 |
| Jul 15, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 163,469 |
| Jul 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 10,000 |
| Jul 11, 2025 | 57.50 | 57.50 | 56.50 | 57.00 | 57.00 | -0.87% | 241,120 |
| Jul 10, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 0.44% | 1,480,896 |
| Jul 9, 2025 | 57.50 | 57.50 | 57.25 | 57.25 | 57.25 | -0.43% | 1,213,500 |
| Jul 8, 2025 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | -0.86% | 424,000 |
| Jul 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 1,206 |
| Jul 4, 2025 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | 485,055 |
| Jul 3, 2025 | 59.00 | 59.00 | 57.50 | 58.00 | 58.00 | -1.69% | 534,877 |