Eik fasteignafélag hf. (ICE:EIK)
Iceland
· Delayed Price · Currency is ISK 14.40
0.00 (0.00%)
Dec 4, 2025, 2:49 PM GMT
Eik fasteignafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | -1.43% | 1,350,000 |
| Sep 25, 2025 | 14.05 | 14.05 | 14.00 | 14.00 | 13.50 | -1.41% | 300,000 |
| Sep 24, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 13.69 | 0.71% | 2,825,000 |
| Sep 22, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 13.60 | 2.17% | 3,002,113 |
| Sep 19, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.31 | -1.43% | 5,185,177 |
| Sep 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | -0.71% | 700,000 |
| Sep 17, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 13.60 | 0.71% | 270,000 |
| Sep 16, 2025 | 14.10 | 14.30 | 14.00 | 14.00 | 13.50 | 1.45% | 16,858,360 |
| Sep 15, 2025 | 13.95 | 13.95 | 13.80 | 13.80 | 13.31 | -0.72% | 5,221,900 |
| Sep 12, 2025 | 13.95 | 14.10 | 13.90 | 13.90 | 13.40 | -0.36% | 13,497,520 |
| Sep 11, 2025 | 14.00 | 14.00 | 13.95 | 13.95 | 13.45 | -0.36% | 11,000,000 |
| Sep 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | 1.45% | 1,013,960 |
| Sep 9, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.31 | -1.43% | 3,418,516 |
| Sep 8, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 13.50 | -2.78% | 7,038,176 |
| Sep 5, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 13.89 | 0.70% | 7,050,000 |
| Sep 4, 2025 | 14.40 | 14.50 | 14.30 | 14.30 | 13.79 | - | 1,593,905 |
| Sep 3, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 13.79 | 2.88% | 3,917,380 |
| Sep 2, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.40 | - | 5,441,534 |
| Sep 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.40 | 0.72% | 2,002,580 |
| Aug 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.31 | 1.47% | 1,009,842 |
| Aug 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.11 | -2.16% | 30,000 |
| Aug 26, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.40 | - | 3,742,550 |
| Aug 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.40 | 2.96% | 955,900 |
| Aug 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.02 | -0.74% | 10,000 |
| Aug 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.11 | - | 2,141,418 |
| Aug 19, 2025 | 13.60 | 13.90 | 13.60 | 13.60 | 13.11 | -1.45% | 478,382 |
| Aug 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.31 | -0.72% | 28,985 |
| Aug 14, 2025 | 14.00 | 14.00 | 13.75 | 13.90 | 13.40 | 0.72% | 2,152,097 |
| Aug 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.31 | -0.72% | 140,010 |
| Aug 12, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.40 | 1.46% | 4,505,039 |
| Aug 11, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.21 | -1.44% | 23,031 |
| Aug 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.40 | -1.42% | 300,000 |
| Aug 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | - | 17,500 |
| Aug 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | - | 1,418 |
| Aug 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | - | 35,120 |
| Jul 31, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | - | 8,000 |
| Jul 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | 0.71% | 250,000 |
| Jul 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | 1.45% | 2,143 |
| Jul 28, 2025 | 13.90 | 14.10 | 13.80 | 13.80 | 13.31 | -0.72% | 2,167,366 |
| Jul 25, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.40 | - | 86,000 |
| Jul 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.40 | - | 130,000 |
| Jul 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.40 | 2.21% | 25,000 |
| Jul 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.11 | - | 45,000 |
| Jul 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.11 | -2.16% | 40,000 |
| Jul 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.40 | 1.46% | 14,400 |
| Jul 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.21 | -2.14% | 7,194 |
| Jul 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | - | 8,000 |
| Jul 8, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 13.50 | 0.72% | 1,057,142 |
| Jul 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.40 | 0.72% | 1,798 |
| Jul 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.31 | 1.10% | 36,231 |
| Jul 3, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.16 | -1.80% | 2,000,000 |
| Jul 2, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.40 | - | 263,597 |
| Jul 1, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.40 | 1.46% | 2,020,000 |
| Jun 30, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.21 | 1.48% | 330,000 |
| Jun 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.02 | -0.74% | 200,000 |