Eik fasteignafélag hf. (ICE:EIK)
Iceland
· Delayed Price · Currency is ISK 14.20
-0.05 (-0.35%)
Mar 9, 2026, 2:54 PM GMT
Eik fasteignafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.25 | 14.30 | 14.25 | 14.25 | 14.25 | 1.06% | 13,000,000 |
| Mar 5, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | 3,056,993 |
| Mar 4, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.90% | 1,989,000 |
| Mar 3, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -2.13% | 4,420,000 |
| Mar 2, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -1.40% | 1,015,000 |
| Feb 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 13,027,900 |
| Feb 25, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 0.70% | 5,072,751 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | 2,070,000 |
| Feb 20, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | - | 141,595 |
| Feb 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 50,000 |
| Feb 18, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | - | 815,000 |
| Feb 17, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 111,163 |
| Feb 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | 7,000 |
| Feb 13, 2026 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 1.77% | 5,650,000 |
| Feb 12, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -1.40% | 700,380 |
| Feb 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 100,000 |
| Feb 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | 650,000 |
| Feb 9, 2026 | 14.30 | 14.30 | 14.20 | 14.25 | 14.25 | -0.35% | 6,868,756 |
| Feb 6, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 3.62% | 34,022,640 |
| Feb 5, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 51,291 |
| Feb 4, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 1,010,000 |
| Feb 3, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | 1,220,000 |
| Jan 30, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 12,341 |
| Jan 29, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | 640,000 |
| Jan 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 135,971 |
| Jan 26, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 665,078 |
| Jan 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | 100,000 |
| Jan 22, 2026 | 13.80 | 13.90 | 13.80 | 13.85 | 13.85 | -0.36% | 2,307,195 |
| Jan 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 100,000 |
| Jan 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 400,000 |
| Jan 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 100,000 |
| Jan 16, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | - | 11,455,330 |
| Jan 15, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 2.21% | 9,350,000 |
| Jan 14, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | 1,398 |
| Jan 13, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.36% | 1,132,530 |
| Jan 12, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% | 109,090 |
| Jan 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.11% | 2,175,130 |
| Jan 8, 2026 | 13.60 | 13.60 | 13.50 | 13.55 | 13.55 | -0.37% | 410,000 |
| Jan 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | 3,688,608 |
| Jan 6, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -1.44% | 158,000 |
| Jan 5, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | - | 35,558 |
| Jan 2, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 82,519 |
| Dec 30, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 3,702,299 |
| Dec 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 3,597 |
| Dec 23, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | 1,510,608 |
| Dec 22, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.45% | 1,772,299 |
| Dec 19, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -1.43% | 1,151,813 |
| Dec 17, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 6,887,370 |
| Dec 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | 500,000 |
| Dec 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | 964,388 |
| Dec 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 10,138,830 |
| Dec 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 30,000 |
| Dec 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 220,000 |
| Dec 9, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -2.78% | 1,130,558 |
| Dec 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 150,000 |
| Dec 4, 2025 | 14.20 | 14.40 | 14.10 | 14.40 | 14.40 | 0.70% | 1,008,472 |
| Dec 3, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 2.14% | 4,534,000 |
| Dec 2, 2025 | 14.10 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 729,411 |
| Dec 1, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 140,810 |
| Nov 28, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | 4,263,000 |
| Nov 27, 2025 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | 1.07% | 4,160,281 |
| Nov 26, 2025 | 14.00 | 14.10 | 14.00 | 14.05 | 14.05 | 1.08% | 6,869,080 |
| Nov 25, 2025 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 4,213,000 |
| Nov 24, 2025 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | -0.36% | 3,475,397 |
| Nov 21, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.08% | 1,386,174 |
| Nov 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 2,050,000 |
| Nov 19, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -0.36% | 2,397,000 |
| Nov 18, 2025 | 14.20 | 14.30 | 14.05 | 14.05 | 14.05 | -1.06% | 2,064,531 |
| Nov 17, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | 322,161 |
| Nov 14, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 1,215,000 |
| Nov 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 3,550,000 |
| Nov 12, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | 4,050,000 |
| Nov 11, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | 58,271 |
| Nov 10, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 1.42% | 58,391 |
| Nov 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 35,000 |
| Nov 6, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 2.94% | 2,050,000 |
| Nov 5, 2025 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | 2.26% | 3,051,754 |
| Nov 4, 2025 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -2.92% | 18,142,110 |
| Nov 3, 2025 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | -3.52% | 5,609,194 |
| Oct 31, 2025 | 14.20 | 14.20 | 14.15 | 14.20 | 14.20 | - | 2,017,104 |
| Oct 30, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -2.07% | 1,702,692 |
| Oct 29, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 124,509 |
| Oct 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 135,000 |
| Oct 27, 2025 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | - | 631,509 |
| Oct 24, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 2.10% | 3,690,000 |
| Oct 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | 975,862 |
| Oct 20, 2025 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | - | 122,858 |
| Oct 17, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | -1.36% | 294,866 |
| Oct 15, 2025 | 14.80 | 14.80 | 14.50 | 14.70 | 14.70 | 1.38% | 4,109,599 |
| Oct 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,059,700 |
| Oct 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,000,000 |
| Oct 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | 3,597 |
| Oct 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 1,781,027 |
| Oct 8, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -1.33% | 1,101,351 |
| Oct 7, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.04% | 5,036,333 |
| Oct 6, 2025 | 14.30 | 14.70 | 14.10 | 14.70 | 14.70 | 3.52% | 11,120,670 |
| Oct 3, 2025 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | 3.65% | 2,049,600 |
| Oct 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 674,146 |
| Oct 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | 32,850 |
| Sep 29, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 3,000,000 |