Eimskipafélag Íslands hf. (ICE:EIM)
Iceland
· Delayed Price · Currency is ISK 268.00
+4.00 (1.52%)
At close: Dec 5, 2025
Eimskipafélag Íslands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 130,469 |
| 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 |
| Oct 9, 2025 | 381.00 | 381.00 | 376.00 | 376.00 | 376.00 | -2.08% | 165,000 |
| Oct 8, 2025 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 1.05% | 272,252 |
| Oct 7, 2025 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 3.26% | 746,118 |
| Oct 6, 2025 | 362.00 | 368.00 | 362.00 | 368.00 | 368.00 | 2.51% | 349,000 |
| Oct 3, 2025 | 358.00 | 362.00 | 356.00 | 359.00 | 359.00 | 1.41% | 126,169 |
| Oct 2, 2025 | 348.00 | 354.00 | 345.00 | 354.00 | 354.00 | 3.51% | 265,555 |
| Oct 1, 2025 | 348.00 | 348.00 | 342.00 | 342.00 | 342.00 | -1.72% | 36,374 |
| Sep 30, 2025 | 338.00 | 352.00 | 338.00 | 348.00 | 348.00 | 4.19% | 1,118,683 |
| Sep 29, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 1,493 |
| Sep 26, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 1.83% | 230,400 |
| Sep 25, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 253,671 |
| Sep 24, 2025 | 330.00 | 330.00 | 326.00 | 328.00 | 328.00 | -0.61% | 180,000 |
| Sep 23, 2025 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | -2.37% | 43,479 |
| Sep 19, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -2.31% | 80,914 |
| Sep 17, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.29% | 11,955 |
| Sep 16, 2025 | 344.00 | 347.00 | 344.00 | 347.00 | 347.00 | 0.29% | 14,598 |
| Sep 15, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - | 43,673 |
| Sep 12, 2025 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | -0.57% | 46,697 |
| Sep 11, 2025 | 339.00 | 350.00 | 339.00 | 348.00 | 348.00 | 4.19% | 890,219 |
| Sep 8, 2025 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | -0.60% | 77,535 |
| Sep 5, 2025 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | 0.60% | 388,709 |
| Sep 4, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 0.60% | 16,586 |
| Sep 3, 2025 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | -0.60% | 41,645 |
| Sep 2, 2025 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | -1.18% | 110,695 |
| Sep 1, 2025 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 1.20% | 136,466 |
| Aug 29, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.21% | 11,900 |
| Aug 28, 2025 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | -1.20% | 787 |
| Aug 27, 2025 | 338.00 | 338.00 | 330.00 | 334.00 | 334.00 | -3.47% | 380,300 |
| Aug 26, 2025 | 350.00 | 352.00 | 346.00 | 346.00 | 346.00 | -1.70% | 338,720 |
| Aug 25, 2025 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | - | 250,000 |
| Aug 22, 2025 | 354.00 | 356.00 | 352.00 | 352.00 | 352.00 | -0.85% | 304,200 |
| Aug 21, 2025 | 352.00 | 355.00 | 352.00 | 355.00 | 355.00 | 0.57% | 431,871 |
| Aug 20, 2025 | 356.00 | 356.00 | 353.00 | 353.00 | 353.00 | -0.84% | 94,000 |
| Aug 19, 2025 | 356.00 | 359.00 | 356.00 | 356.00 | 356.00 | -1.66% | 19,283 |
| Aug 18, 2025 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | - | 200,193 |
| Aug 14, 2025 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | -0.55% | 321 |
| Aug 13, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1.68% | 85,000 |
| Aug 12, 2025 | 358.00 | 364.00 | 358.00 | 358.00 | 358.00 | -1.65% | 311,820 |
| Aug 11, 2025 | 359.00 | 364.00 | 356.00 | 364.00 | 364.00 | 1.39% | 41,679 |
| Aug 8, 2025 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 0.28% | 50,681 |
| Aug 7, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -1.10% | 152,538 |
| Aug 6, 2025 | 365.00 | 365.00 | 362.00 | 362.00 | 362.00 | -0.82% | 249,050 |
| Aug 5, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -1.35% | 20,452 |
| Aug 1, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 100,054 |
| Jul 31, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1.65% | 162 |
| Jul 29, 2025 | 366.00 | 366.00 | 364.00 | 364.00 | 364.00 | -1.09% | 253,075 |
| Jul 28, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 2.79% | 65 |
| Jul 25, 2025 | 364.00 | 364.00 | 358.00 | 358.00 | 358.00 | - | 12,995 |
| Jul 24, 2025 | 360.00 | 364.00 | 358.00 | 358.00 | 358.00 | - | 5,174 |
| Jul 23, 2025 | 362.00 | 362.00 | 358.00 | 358.00 | 358.00 | -2.19% | 280,081 |
| Jul 22, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 80,000 |
| Jul 21, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -1.08% | 1,541 |
| Jul 18, 2025 | 366.00 | 370.00 | 366.00 | 370.00 | 370.00 | 0.27% | 12,860 |
| Jul 16, 2025 | 368.00 | 369.00 | 368.00 | 369.00 | 369.00 | 0.27% | 80,150 |
| Jul 15, 2025 | 366.00 | 368.00 | 366.00 | 368.00 | 368.00 | -1.60% | 6,420 |
| Jul 11, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | 187 |
| Jul 8, 2025 | 372.00 | 374.00 | 372.00 | 374.00 | 374.00 | 1.08% | 2,269 |
| Jul 7, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.54% | 7,000 |
| Jul 4, 2025 | 368.00 | 372.00 | 368.00 | 372.00 | 372.00 | 0.54% | 810 |
| Jul 3, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 80,000 |