Eik fasteignafélag hf. (ICE:EIK)
Iceland
· Delayed Price · Currency is ISK 14.40
-0.10 (-0.69%)
Apr 28, 2026, 11:07 AM GMT
Eik fasteignafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 1,000,000 |
| Apr 27, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | - | 123,449 |
| Apr 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | 62,068 |
| Apr 20, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 1,021,418 |
| Apr 17, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | -3.36% | 2,050,000 |
| Apr 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.35 | - | 2,500 |
| Apr 15, 2026 | 14.80 | 14.90 | 14.70 | 14.90 | 14.35 | - | 2,565,050 |
| Apr 14, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.35 | 1.36% | 7,800,000 |
| Apr 13, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.16 | 0.68% | 4,048,117 |
| Apr 10, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.06 | 2.10% | 14,287,850 |
| Apr 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.77 | - | 20,000 |
| Apr 8, 2026 | 14.40 | 14.40 | 14.10 | 14.30 | 13.77 | 2.14% | 1,816,349 |
| Apr 7, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.48 | -0.71% | 200,584 |
| Apr 1, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 13.58 | 0.71% | 104,880 |
| Mar 31, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 13.48 | 1.45% | 2,050,000 |
| Mar 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.29 | -0.72% | 310,000 |
| Mar 27, 2026 | 13.75 | 13.90 | 13.75 | 13.90 | 13.39 | -0.71% | 582,524 |
| Mar 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.48 | - | 31,428 |
| Mar 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.48 | 1.45% | 63,058 |
| Mar 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.29 | - | 205,000 |
| Mar 23, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.29 | 1.47% | 1,500,000 |
| Mar 20, 2026 | 13.70 | 13.80 | 13.60 | 13.60 | 13.10 | -1.45% | 90,416 |
| Mar 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.29 | - | 350,000 |
| Mar 18, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.29 | -0.72% | 4,106,993 |
| Mar 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.39 | -0.71% | 1,033,597 |
| Mar 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.48 | -0.71% | 300,000 |
| Mar 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.58 | -0.70% | 1,418 |
| Mar 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.68 | - | 11,000 |
| Mar 9, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 13.68 | -0.35% | 1,218,000 |
| Mar 6, 2026 | 14.25 | 14.30 | 14.25 | 14.25 | 13.72 | 1.06% | 13,000,000 |
| Mar 5, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 13.58 | -0.70% | 3,056,993 |
| Mar 4, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 13.68 | 2.90% | 1,989,000 |
| Mar 3, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.29 | -2.13% | 4,420,000 |
| Mar 2, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 13.58 | -1.40% | 1,015,000 |
| Feb 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.77 | - | 13,027,900 |
| Feb 25, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 13.77 | 0.70% | 5,072,751 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 13.68 | - | 2,070,000 |
| Feb 20, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 13.68 | - | 141,595 |
| Feb 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.68 | -0.70% | 50,000 |
| Feb 18, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 13.77 | - | 815,000 |
| Feb 17, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 13.77 | -0.69% | 111,163 |
| Feb 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.87 | 0.35% | 7,000 |
| Feb 13, 2026 | 14.30 | 14.35 | 14.30 | 14.35 | 13.82 | 1.77% | 5,650,000 |
| Feb 12, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 13.58 | -1.40% | 700,380 |
| Feb 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.77 | - | 100,000 |
| Feb 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.77 | 0.35% | 650,000 |
| Feb 9, 2026 | 14.30 | 14.30 | 14.20 | 14.25 | 13.72 | -0.35% | 6,868,756 |
| Feb 6, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 13.77 | 3.62% | 34,022,640 |
| Feb 5, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.29 | -0.72% | 51,291 |
| Feb 4, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.39 | - | 1,010,000 |
| Feb 3, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.39 | 0.72% | 1,220,000 |
| Jan 30, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.29 | -0.72% | 12,341 |
| Jan 29, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.39 | - | 640,000 |
| Jan 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.39 | - | 135,971 |
| Jan 26, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.39 | 0.72% | 665,078 |
| Jan 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.29 | -0.36% | 100,000 |
| Jan 22, 2026 | 13.80 | 13.90 | 13.80 | 13.85 | 13.34 | -0.36% | 2,307,195 |
| Jan 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.39 | - | 100,000 |
| Jan 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.39 | - | 400,000 |
| Jan 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.39 | - | 100,000 |
| Jan 16, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.39 | - | 11,455,330 |
| Jan 15, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.39 | 2.21% | 9,350,000 |
| Jan 14, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.10 | -0.73% | 1,398 |
| Jan 13, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.19 | -0.36% | 1,132,530 |
| Jan 12, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.24 | 0.36% | 109,090 |
| Jan 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.19 | 1.11% | 2,175,130 |
| Jan 8, 2026 | 13.60 | 13.60 | 13.50 | 13.55 | 13.05 | -0.37% | 410,000 |
| Jan 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.10 | -0.73% | 3,688,608 |
| Jan 6, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.19 | -1.44% | 158,000 |
| Jan 5, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.39 | - | 35,558 |
| Jan 2, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.39 | 0.72% | 82,519 |
| Dec 30, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.29 | 1.47% | 3,702,299 |
| Dec 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.10 | - | 3,597 |
| Dec 23, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.10 | - | 1,510,608 |
| Dec 22, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.10 | -1.45% | 1,772,299 |
| Dec 19, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.29 | -1.43% | 1,151,813 |
| Dec 17, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 13.48 | - | 6,887,370 |
| Dec 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.48 | 1.45% | 500,000 |
| Dec 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.29 | -2.13% | 964,388 |
| Dec 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.58 | - | 10,138,830 |
| Dec 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.58 | 0.71% | 30,000 |
| Dec 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.48 | - | 220,000 |
| Dec 9, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 13.48 | -2.78% | 1,130,558 |
| Dec 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.87 | - | 150,000 |
| Dec 4, 2025 | 14.20 | 14.40 | 14.10 | 14.40 | 13.87 | 0.70% | 1,008,472 |
| Dec 3, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 13.77 | 2.14% | 4,534,000 |
| Dec 2, 2025 | 14.10 | 14.20 | 13.90 | 14.00 | 13.48 | -0.71% | 729,411 |
| Dec 1, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 13.58 | 0.71% | 140,810 |
| Nov 28, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.48 | -1.41% | 4,263,000 |
| Nov 27, 2025 | 14.10 | 14.30 | 14.10 | 14.20 | 13.68 | 1.07% | 4,160,281 |
| Nov 26, 2025 | 14.00 | 14.10 | 14.00 | 14.05 | 13.53 | 1.08% | 6,869,080 |
| Nov 25, 2025 | 13.90 | 13.90 | 13.70 | 13.90 | 13.39 | 1.46% | 4,213,000 |
| Nov 24, 2025 | 13.70 | 13.90 | 13.70 | 13.70 | 13.19 | -0.36% | 3,475,397 |
| Nov 21, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.24 | -1.08% | 1,386,174 |
| Nov 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.39 | -0.71% | 2,050,000 |
| Nov 19, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 13.48 | -0.36% | 2,397,000 |
| Nov 18, 2025 | 14.20 | 14.30 | 14.05 | 14.05 | 13.53 | -1.06% | 2,064,531 |
| Nov 17, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 13.68 | - | 322,161 |
| Nov 14, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 13.68 | -0.70% | 1,215,000 |
| Nov 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.77 | - | 3,550,000 |