Skip to main content
Icelandair Group hf. (ICE:ICEAIR)
Iceland flag Iceland · Delayed Price · Currency is ISK
0.718
+0.018 (2.57%)
At close: Mar 9, 2026

Icelandair Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.680.720.660.720.722.57%177,412,000
Mar 6, 20260.720.730.700.700.70-1.41%145,223,200
Mar 5, 20260.710.720.710.710.71-75,947,680
Mar 4, 20260.710.720.700.710.71-0.56%66,239,980
Mar 3, 20260.730.730.710.710.71-4.29%87,966,971
Mar 2, 20260.720.750.690.750.75-1.84%188,149,200
Feb 27, 20260.770.780.760.760.76-1.30%57,848,340
Feb 26, 20260.760.770.760.770.77-0.26%153,630,839
Feb 25, 20260.770.770.740.770.77-1.03%129,169,800
Feb 24, 20260.780.790.770.780.78-1.02%41,856,090
Feb 23, 20260.790.790.790.790.790.77%23,713,300
Feb 20, 20260.770.790.770.780.78-43,352,330
Feb 19, 20260.790.790.770.780.78-1.01%35,766,570
Feb 18, 20260.800.800.790.790.79-1.50%35,589,580
Feb 17, 20260.810.810.790.800.80-0.50%25,472,820
Feb 16, 20260.780.830.780.810.812.03%119,344,000
Feb 13, 20260.780.790.770.790.791.28%49,671,628
Feb 12, 20260.790.790.750.780.78-1.02%149,192,200
Feb 11, 20260.790.800.790.790.79-1.75%26,153,950
Feb 10, 20260.810.820.790.800.80-0.99%60,025,970
Feb 9, 20260.830.830.810.810.81-2.17%34,962,720
Feb 6, 20260.820.840.820.830.834.55%85,219,650
Feb 5, 20260.830.830.790.790.79-4.58%105,371,600
Feb 4, 20260.830.830.820.830.831.22%67,983,240
Feb 3, 20260.790.830.770.820.824.33%174,584,600
Feb 2, 20260.790.790.780.790.79-1.75%61,201,220
Jan 30, 20260.810.810.790.800.80-2.91%128,833,900
Jan 29, 20260.830.840.810.820.82-1.44%70,379,320
Jan 28, 20260.860.860.830.840.84-2.79%90,702,510
Jan 27, 20260.860.860.850.860.86-1.15%44,198,810
Jan 26, 20260.870.870.860.870.87-0.91%16,398,700
Jan 23, 20260.880.890.870.880.88-1.13%18,319,600
Jan 22, 20260.890.890.880.890.89-0.22%16,778,620
Jan 21, 20260.870.890.860.890.892.30%53,628,340
Jan 20, 20260.890.890.860.870.87-3.33%74,574,840
Jan 19, 20260.920.920.890.900.90-2.49%138,172,800
Jan 16, 20260.910.940.910.920.920.33%226,112,100
Jan 15, 20260.910.920.910.920.92-59,184,600
Jan 14, 20260.910.920.910.920.920.88%175,261,900
Jan 13, 20260.930.930.910.910.91-2.36%23,032,160
Jan 12, 20260.950.950.920.930.93-2.30%38,044,880
Jan 9, 20260.940.980.940.960.961.70%142,123,800
Jan 8, 20260.920.940.910.940.943.07%240,438,600
Jan 7, 20260.920.930.910.910.91-0.55%20,244,830
Jan 6, 20260.900.930.900.920.923.73%204,543,600
Jan 5, 20260.890.900.880.880.88-1.56%15,156,660
Jan 2, 20260.900.900.890.900.901.35%28,796,490
Dec 30, 20250.920.920.890.890.89-3.70%73,179,240
Dec 29, 20250.920.930.910.920.920.44%176,872,500
Dec 23, 20250.910.920.910.920.920.66%44,847,120
Dec 22, 20250.920.940.910.910.91-0.66%59,505,420
Dec 19, 20250.910.940.910.920.920.66%277,441,400
Dec 18, 20250.850.910.840.910.916.56%242,885,300
Dec 17, 20250.810.850.810.850.855.56%155,069,700
Dec 16, 20250.810.810.800.810.81-0.61%45,302,370
Dec 15, 20250.780.820.780.810.814.36%255,856,400
Dec 12, 20250.750.780.740.780.783.45%86,752,650
Dec 11, 20250.760.760.750.750.75-1.05%41,289,330
Dec 10, 20250.760.770.760.760.76-31,022,950
Dec 9, 20250.810.810.760.760.76-4.75%80,595,450
Dec 8, 20250.790.810.790.800.801.27%92,560,220
Dec 5, 20250.740.800.730.790.796.76%183,009,000
Dec 4, 20250.770.770.730.740.74-3.39%92,967,300
Dec 3, 20250.780.780.750.770.77-1.03%50,811,320
Dec 2, 20250.780.780.770.770.77-0.77%54,686,560
Dec 1, 20250.780.780.770.780.780.26%29,362,760
Nov 28, 20250.780.790.770.780.780.26%54,905,630
Nov 27, 20250.790.800.770.780.78-2.76%67,114,000
Nov 26, 20250.800.800.790.800.80-0.50%16,420,400
Nov 25, 20250.800.800.800.800.800.25%21,791,400
Nov 24, 20250.800.800.790.800.800.50%22,240,510
Nov 21, 20250.790.800.790.800.80-0.25%11,469,000
Nov 20, 20250.800.800.790.800.800.50%38,176,360
Nov 19, 20250.800.810.790.790.79-1.49%98,132,080
Nov 18, 20250.820.820.800.810.81-1.23%22,991,900
Nov 17, 20250.810.820.800.820.820.25%33,305,270
Nov 14, 20250.830.830.810.810.81-1.21%24,584,230
Nov 13, 20250.820.830.810.820.82-0.48%11,937,410
Nov 12, 20250.820.830.810.830.830.73%16,964,820
Nov 11, 20250.820.840.820.820.82-41,788,990
Nov 10, 20250.840.840.820.820.82-0.48%65,029,480
Nov 7, 20250.850.850.830.830.83-2.59%50,805,440
Nov 6, 20250.810.870.810.850.856.00%318,830,000
Nov 5, 20250.810.810.790.800.800.76%58,461,480
Nov 4, 20250.810.810.790.790.79-1.61%91,619,510
Nov 3, 20250.820.820.780.810.81-1.82%94,401,960
Oct 31, 20250.820.820.820.820.820.24%27,548,860
Oct 30, 20250.820.820.820.820.82-0.49%15,534,110
Oct 29, 20250.820.830.810.820.820.49%14,415,900
Oct 28, 20250.830.830.810.820.82-0.49%17,400,870
Oct 27, 20250.820.840.810.820.820.73%106,499,000
Oct 24, 20250.840.840.790.820.82-3.76%159,166,300
Oct 23, 20250.870.870.840.850.85-2.07%202,225,900
Oct 22, 20250.840.870.830.870.873.58%185,724,900
Oct 21, 20250.890.890.830.840.84-4.56%403,027,500
Oct 20, 20250.920.920.870.880.88-5.59%267,794,800
Oct 17, 20250.950.950.920.930.93-2.11%108,861,600
Oct 16, 20250.940.970.900.950.95-8.65%246,127,500
Oct 15, 20251.051.071.031.041.04-0.95%71,105,050
Oct 14, 20251.061.071.021.051.05-1.69%160,414,600