Eimskipafélag Íslands hf. (ICE:EIM)
Iceland
· Delayed Price · Currency is ISK 258.00
-2.00 (-0.77%)
At close: Mar 6, 2026
Eimskipafélag Íslands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.77% | 68,653 |
| Mar 5, 2026 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 1.56% | 34,176 |
| Mar 4, 2026 | 248.00 | 262.00 | 246.00 | 256.00 | 256.00 | 3.23% | 381,314 |
| Mar 3, 2026 | 244.00 | 252.00 | 244.00 | 248.00 | 248.00 | 1.64% | 507,870 |
| Mar 2, 2026 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | -0.81% | 453,526 |
| Feb 27, 2026 | 246.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.60% | 35,461 |
| Feb 26, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | 3,960 |
| Feb 25, 2026 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 0.40% | 110,435 |
| Feb 24, 2026 | 256.00 | 256.00 | 247.00 | 247.00 | 247.00 | -1.98% | 315,200 |
| Feb 23, 2026 | 244.00 | 256.00 | 244.00 | 252.00 | 252.00 | 4.13% | 267,279 |
| Feb 20, 2026 | 222.00 | 242.00 | 222.00 | 242.00 | 242.00 | 9.50% | 297,259 |
| Feb 19, 2026 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | -1.34% | 1,574 |
| Feb 18, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | - | 13,276 |
| Feb 17, 2026 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | -1.75% | 331,565 |
| Feb 16, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 2,500 |
| Feb 13, 2026 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 26,621 |
| Feb 12, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -2.54% | 48,448 |
| Feb 11, 2026 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | -1.67% | 72,209 |
| Feb 10, 2026 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | -1.64% | 115,820 |
| Feb 9, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 14,415 |
| Feb 6, 2026 | 240.00 | 244.00 | 236.00 | 244.00 | 244.00 | 1.67% | 189,843 |
| Feb 5, 2026 | 256.00 | 256.00 | 240.00 | 240.00 | 240.00 | -6.25% | 351,513 |
| Feb 4, 2026 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | - | 6,665 |
| Feb 3, 2026 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | -1.54% | 291,424 |
| Feb 2, 2026 | 260.00 | 260.00 | 257.00 | 260.00 | 260.00 | - | 126,451 |
| Jan 30, 2026 | 266.00 | 266.00 | 256.00 | 260.00 | 260.00 | -3.70% | 271,449 |
| Jan 29, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | 10,370 |
| Jan 28, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 4,632 |
| Jan 27, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | - | 3,336 |
| Jan 26, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | - | 13,477 |
| Jan 23, 2026 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | - | 11,404 |
| Jan 22, 2026 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | - | 533 |
| Jan 21, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.50% | 107,133 |
| Jan 20, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | 15,593 |
| Jan 19, 2026 | 266.00 | 266.00 | 264.00 | 266.00 | 266.00 | -0.37% | 85,914 |
| Jan 16, 2026 | 268.00 | 268.00 | 266.00 | 267.00 | 267.00 | -0.37% | 38,232 |
| Jan 15, 2026 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | - | 2,028 |
| Jan 14, 2026 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | -0.74% | 68,330 |
| Jan 13, 2026 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | 0.75% | 49,356 |
| Jan 12, 2026 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | - | 84,216 |
| Jan 9, 2026 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | -0.74% | 97,729 |
| Jan 8, 2026 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | -0.74% | 189,487 |
| Jan 7, 2026 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | -0.37% | 105,019 |
| Jan 6, 2026 | 272.00 | 274.00 | 272.00 | 273.00 | 273.00 | 0.37% | 37,080 |
| Jan 5, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | 135,000 |
| Jan 2, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.74% | 37,344 |
| Dec 30, 2025 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 0.74% | 35,974 |
| Dec 29, 2025 | 270.00 | 274.00 | 270.00 | 270.00 | 270.00 | -0.74% | 40,864 |
| Dec 23, 2025 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 0.74% | 45,015 |
| Dec 22, 2025 | 266.00 | 272.00 | 266.00 | 270.00 | 270.00 | - | 213,171 |
| Dec 19, 2025 | 254.00 | 270.00 | 254.00 | 270.00 | 270.00 | 5.47% | 587,065 |
| Dec 18, 2025 | 256.00 | 256.00 | 255.00 | 256.00 | 256.00 | - | 85,000 |
| Dec 17, 2025 | 259.00 | 262.00 | 254.00 | 256.00 | 256.00 | -1.16% | 179,060 |
| Dec 16, 2025 | 258.00 | 260.00 | 258.00 | 259.00 | 259.00 | 0.39% | 181,469 |
| Dec 15, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 1.57% | 171,675 |
| Dec 12, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | - | 176,428 |
| Dec 11, 2025 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -2.31% | 194,500 |
| Dec 10, 2025 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | -1.52% | 43,157 |
| Dec 9, 2025 | 263.00 | 264.00 | 263.00 | 264.00 | 264.00 | - | 156,304 |
| Dec 8, 2025 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | -1.49% | 171,337 |
| Dec 5, 2025 | 264.00 | 268.00 | 262.00 | 268.00 | 268.00 | 1.52% | 367,331 |
| Dec 4, 2025 | 261.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1.54% | 80,222 |
| Dec 3, 2025 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | -2.26% | 234,701 |
| Dec 2, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | 610,820 |
| Dec 1, 2025 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | -2.53% | 173,078 |
| Nov 28, 2025 | 280.00 | 280.00 | 277.00 | 277.00 | 277.00 | -1.07% | 147,825 |
| Nov 27, 2025 | 278.00 | 280.00 | 274.00 | 280.00 | 280.00 | 1.45% | 186,005 |
| Nov 26, 2025 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 2.22% | 223,790 |
| Nov 25, 2025 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 4.65% | 549,852 |
| Nov 24, 2025 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | 3.61% | 573,271 |
| Nov 21, 2025 | 248.00 | 252.00 | 248.00 | 249.00 | 249.00 | -1.19% | 558,219 |
| Nov 20, 2025 | 252.00 | 252.00 | 251.00 | 252.00 | 252.00 | - | 258,492 |
| Nov 19, 2025 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | - | 581,519 |
| Nov 18, 2025 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -3.08% | 175,784 |
| Nov 17, 2025 | 264.00 | 265.00 | 260.00 | 260.00 | 260.00 | -2.62% | 172,131 |
| Nov 14, 2025 | 266.00 | 268.00 | 262.00 | 267.00 | 267.00 | - | 357,358 |
| Nov 13, 2025 | 282.00 | 282.00 | 264.00 | 267.00 | 267.00 | -7.29% | 363,901 |
| Nov 12, 2025 | 292.00 | 292.00 | 286.00 | 288.00 | 288.00 | -3.36% | 95,809 |
| Nov 11, 2025 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 0.68% | 36,000 |
| Nov 10, 2025 | 294.00 | 300.00 | 294.00 | 296.00 | 296.00 | 0.34% | 187,927 |
| Nov 6, 2025 | 292.00 | 298.00 | 292.00 | 295.00 | 295.00 | 1.72% | 315,367 |
| Nov 5, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -1.36% | 642 |
| Nov 4, 2025 | 301.00 | 304.00 | 294.00 | 294.00 | 294.00 | -2.97% | 112,934 |
| Nov 3, 2025 | 308.00 | 308.00 | 300.00 | 303.00 | 303.00 | -1.62% | 41,609 |
| Oct 31, 2025 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -0.65% | 38,122 |
| Oct 30, 2025 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 0.32% | 40,815 |
| Oct 29, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.96% | 35,000 |
| Oct 28, 2025 | 309.00 | 312.00 | 309.00 | 312.00 | 312.00 | - | 36,675 |
| Oct 27, 2025 | 312.00 | 312.00 | 306.00 | 312.00 | 312.00 | 0.65% | 42,896 |
| Oct 24, 2025 | 310.00 | 310.00 | 307.00 | 310.00 | 310.00 | - | 298,381 |
| Oct 23, 2025 | 310.00 | 310.00 | 309.00 | 310.00 | 310.00 | -1.27% | 341,328 |
| Oct 22, 2025 | 340.00 | 340.00 | 310.00 | 314.00 | 314.00 | -7.92% | 513,455 |
| Oct 21, 2025 | 348.00 | 348.00 | 340.00 | 341.00 | 341.00 | -2.01% | 345,600 |
| Oct 20, 2025 | 363.00 | 363.00 | 348.00 | 348.00 | 348.00 | -4.92% | 195,332 |
| Oct 17, 2025 | 364.00 | 366.00 | 363.00 | 366.00 | 366.00 | -0.27% | 86,366 |
| Oct 16, 2025 | 369.00 | 369.00 | 367.00 | 367.00 | 367.00 | -0.81% | 64,942 |
| Oct 15, 2025 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | -0.54% | 256,257 |
| Oct 14, 2025 | 369.00 | 372.00 | 366.00 | 372.00 | 372.00 | 0.54% | 144,017 |
| Oct 13, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 35,300 |
| Oct 10, 2025 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | -1.60% | 165,250 |