Eimskipafélag Íslands hf. (ICE:EIM)
Iceland
· Delayed Price · Currency is ISK 252.00
-2.00 (-0.79%)
Apr 28, 2026, 11:26 AM GMT
Eimskipafélag Íslands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.78% | 60,750 |
| Apr 24, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | 4,365 |
| Apr 22, 2026 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | -2.29% | 253,965 |
| Apr 21, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | -0.76% | 72,600 |
| Apr 20, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | -1.49% | 60,076 |
| Apr 17, 2026 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 0.75% | 31,760 |
| Apr 16, 2026 | 272.00 | 272.00 | 266.00 | 266.00 | 266.00 | -2.92% | 201,398 |
| Apr 15, 2026 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 2.24% | 30,976 |
| Apr 13, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -1.47% | 1,481 |
| Apr 10, 2026 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 1.49% | 60,110 |
| Apr 9, 2026 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | - | 13,580 |
| Apr 8, 2026 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 3.88% | 97,236 |
| Apr 7, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.78% | 4,887 |
| Apr 1, 2026 | 248.00 | 256.00 | 248.00 | 256.00 | 256.00 | 5.57% | 98,170 |
| Mar 31, 2026 | 242.00 | 242.50 | 242.00 | 242.50 | 242.50 | 1.04% | 985 |
| Mar 30, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | 14,000 |
| Mar 27, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -2.22% | 1,500 |
| Mar 26, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 243.28 | -0.20% | 750 |
| Mar 25, 2026 | 240.00 | 248.00 | 240.00 | 248.00 | 243.77 | 5.08% | 90,080 |
| Mar 24, 2026 | 244.00 | 244.00 | 236.00 | 236.00 | 231.98 | -2.48% | 250,584 |
| Mar 23, 2026 | 226.00 | 242.00 | 226.00 | 242.00 | 237.87 | 5.22% | 432,067 |
| Mar 20, 2026 | 244.00 | 244.00 | 230.00 | 230.00 | 226.08 | -5.74% | 1,286,368 |
| Mar 19, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 239.84 | -1.61% | 68,000 |
| Mar 18, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 243.77 | -4.43% | 121,700 |
| Mar 17, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 255.08 | -0.19% | 2,500 |
| Mar 16, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 255.57 | - | 1,153 |
| Mar 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 255.57 | - | 1,500 |
| Mar 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 255.57 | -0.38% | 20,385 |
| Mar 11, 2026 | 260.00 | 262.00 | 260.00 | 261.00 | 256.55 | 0.38% | 21,482 |
| Mar 10, 2026 | 248.00 | 260.00 | 248.00 | 260.00 | 255.57 | 4.84% | 122,312 |
| Mar 9, 2026 | 254.00 | 254.00 | 246.00 | 248.00 | 243.77 | -3.88% | 213,500 |
| Mar 6, 2026 | 262.00 | 262.00 | 258.00 | 258.00 | 253.60 | -0.77% | 68,653 |
| Mar 5, 2026 | 258.00 | 260.00 | 256.00 | 260.00 | 255.57 | 1.56% | 34,176 |
| Mar 4, 2026 | 248.00 | 262.00 | 246.00 | 256.00 | 251.64 | 3.23% | 381,314 |
| Mar 3, 2026 | 244.00 | 252.00 | 244.00 | 248.00 | 243.77 | 1.64% | 507,870 |
| Mar 2, 2026 | 240.00 | 244.00 | 240.00 | 244.00 | 239.84 | -0.81% | 453,526 |
| Feb 27, 2026 | 246.00 | 250.00 | 246.00 | 246.00 | 241.81 | -1.60% | 35,461 |
| Feb 26, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 245.74 | 0.81% | 3,960 |
| Feb 25, 2026 | 246.00 | 248.00 | 246.00 | 248.00 | 243.77 | 0.40% | 110,435 |
| Feb 24, 2026 | 256.00 | 256.00 | 247.00 | 247.00 | 242.79 | -1.98% | 315,200 |
| Feb 23, 2026 | 244.00 | 256.00 | 244.00 | 252.00 | 247.70 | 4.13% | 267,279 |
| Feb 20, 2026 | 222.00 | 242.00 | 222.00 | 242.00 | 237.87 | 9.50% | 297,259 |
| Feb 19, 2026 | 220.00 | 221.00 | 220.00 | 221.00 | 217.23 | -1.34% | 1,574 |
| Feb 18, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 220.18 | - | 13,276 |
| Feb 17, 2026 | 224.00 | 224.00 | 222.00 | 224.00 | 220.18 | -1.75% | 331,565 |
| Feb 16, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 224.11 | - | 2,500 |
| Feb 13, 2026 | 230.00 | 232.00 | 228.00 | 228.00 | 224.11 | -0.87% | 26,621 |
| Feb 12, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 226.08 | -2.54% | 48,448 |
| Feb 11, 2026 | 240.00 | 240.00 | 232.00 | 236.00 | 231.98 | -1.67% | 72,209 |
| Feb 10, 2026 | 244.00 | 244.00 | 240.00 | 240.00 | 235.91 | -1.64% | 115,820 |
| Feb 9, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 239.84 | - | 14,415 |
| Feb 6, 2026 | 240.00 | 244.00 | 236.00 | 244.00 | 239.84 | 1.67% | 189,843 |
| Feb 5, 2026 | 256.00 | 256.00 | 240.00 | 240.00 | 235.91 | -6.25% | 351,513 |
| Feb 4, 2026 | 254.00 | 256.00 | 252.00 | 256.00 | 251.64 | - | 6,665 |
| Feb 3, 2026 | 258.00 | 260.00 | 256.00 | 256.00 | 251.64 | -1.54% | 291,424 |
| Feb 2, 2026 | 260.00 | 260.00 | 257.00 | 260.00 | 255.57 | - | 126,451 |
| Jan 30, 2026 | 266.00 | 266.00 | 256.00 | 260.00 | 255.57 | -3.70% | 271,449 |
| Jan 29, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 265.40 | 0.75% | 10,370 |
| Jan 28, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 263.43 | -0.74% | 4,632 |
| Jan 27, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 265.40 | - | 3,336 |
| Jan 26, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 265.40 | - | 13,477 |
| Jan 23, 2026 | 270.00 | 270.00 | 268.00 | 270.00 | 265.40 | - | 11,404 |
| Jan 22, 2026 | 270.00 | 270.00 | 268.00 | 270.00 | 265.40 | - | 533 |
| Jan 21, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 265.40 | 1.50% | 107,133 |
| Jan 20, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 261.46 | - | 15,593 |
| Jan 19, 2026 | 266.00 | 266.00 | 264.00 | 266.00 | 261.46 | -0.37% | 85,914 |
| Jan 16, 2026 | 268.00 | 268.00 | 266.00 | 267.00 | 262.45 | -0.37% | 38,232 |
| Jan 15, 2026 | 266.00 | 268.00 | 264.00 | 268.00 | 263.43 | - | 2,028 |
| Jan 14, 2026 | 270.00 | 270.00 | 266.00 | 268.00 | 263.43 | -0.74% | 68,330 |
| Jan 13, 2026 | 270.00 | 270.00 | 266.00 | 270.00 | 265.40 | 0.75% | 49,356 |
| Jan 12, 2026 | 268.00 | 270.00 | 268.00 | 268.00 | 263.43 | - | 84,216 |
| Jan 9, 2026 | 270.00 | 270.00 | 266.00 | 268.00 | 263.43 | -0.74% | 97,729 |
| Jan 8, 2026 | 272.00 | 272.00 | 266.00 | 270.00 | 265.40 | -0.74% | 189,487 |
| Jan 7, 2026 | 272.00 | 272.00 | 270.00 | 272.00 | 267.36 | -0.37% | 105,019 |
| Jan 6, 2026 | 272.00 | 274.00 | 272.00 | 273.00 | 268.35 | 0.37% | 37,080 |
| Jan 5, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 267.36 | -0.73% | 135,000 |
| Jan 2, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 269.33 | 0.74% | 37,344 |
| Dec 30, 2025 | 272.00 | 274.00 | 272.00 | 272.00 | 267.36 | 0.74% | 35,974 |
| Dec 29, 2025 | 270.00 | 274.00 | 270.00 | 270.00 | 265.40 | -0.74% | 40,864 |
| Dec 23, 2025 | 272.00 | 274.00 | 272.00 | 272.00 | 267.36 | 0.74% | 45,015 |
| Dec 22, 2025 | 266.00 | 272.00 | 266.00 | 270.00 | 265.40 | - | 213,171 |
| Dec 19, 2025 | 254.00 | 270.00 | 254.00 | 270.00 | 265.40 | 5.47% | 587,065 |
| Dec 18, 2025 | 256.00 | 256.00 | 255.00 | 256.00 | 251.64 | - | 85,000 |
| Dec 17, 2025 | 259.00 | 262.00 | 254.00 | 256.00 | 251.64 | -1.16% | 179,060 |
| Dec 16, 2025 | 258.00 | 260.00 | 258.00 | 259.00 | 254.58 | 0.39% | 181,469 |
| Dec 15, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 253.60 | 1.57% | 171,675 |
| Dec 12, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 249.67 | - | 176,428 |
| Dec 11, 2025 | 260.00 | 260.00 | 254.00 | 254.00 | 249.67 | -2.31% | 194,500 |
| Dec 10, 2025 | 262.00 | 264.00 | 260.00 | 260.00 | 255.57 | -1.52% | 43,157 |
| Dec 9, 2025 | 263.00 | 264.00 | 263.00 | 264.00 | 259.50 | - | 156,304 |
| Dec 8, 2025 | 268.00 | 268.00 | 264.00 | 264.00 | 259.50 | -1.49% | 171,337 |
| Dec 5, 2025 | 264.00 | 268.00 | 262.00 | 268.00 | 263.43 | 1.52% | 367,331 |
| Dec 4, 2025 | 261.00 | 264.00 | 260.00 | 264.00 | 259.50 | 1.54% | 80,222 |
| Dec 3, 2025 | 268.00 | 268.00 | 260.00 | 260.00 | 255.57 | -2.26% | 234,701 |
| Dec 2, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 261.46 | -1.48% | 610,820 |
| Dec 1, 2025 | 276.00 | 276.00 | 270.00 | 270.00 | 265.40 | -2.53% | 173,078 |
| Nov 28, 2025 | 280.00 | 280.00 | 277.00 | 277.00 | 272.28 | -1.07% | 147,825 |
| Nov 27, 2025 | 278.00 | 280.00 | 274.00 | 280.00 | 275.23 | 1.45% | 186,005 |
| Nov 26, 2025 | 270.00 | 276.00 | 270.00 | 276.00 | 271.29 | 2.22% | 223,790 |
| Nov 25, 2025 | 260.00 | 270.00 | 260.00 | 270.00 | 265.40 | 4.65% | 549,852 |