Skip to main content
Icelandair Group hf. (ICE:ICEAIR)
Iceland flag Iceland · Delayed Price · Currency is ISK
0.790
+0.050 (6.76%)
Dec 5, 2025, 3:17 PM GMT

Icelandair Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%54,686,567
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%67,114,006
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
Oct 13, 20251.091.091.061.071.07-1.11%55,329,150
Oct 10, 20251.091.091.071.081.08-2.26%78,324,280
Oct 9, 20251.121.131.111.111.11-3.07%90,927,690
Oct 8, 20251.151.151.131.141.14-0.87%38,089,730
Oct 7, 20251.141.161.131.151.15-123,900,700
Oct 6, 20251.161.171.151.151.151.77%88,909,050
Oct 3, 20251.091.151.091.131.134.15%429,333,600
Oct 2, 20251.101.101.081.091.09-1.36%98,342,520
Oct 1, 20251.121.121.101.101.10-1.79%329,147,400
Sep 30, 20251.131.151.111.121.12-0.88%207,292,200
Sep 29, 20250.941.240.931.131.1320.21%637,870,100
Sep 26, 20250.940.950.930.940.94-1.05%53,593,380
Sep 25, 20250.960.960.940.950.95-0.63%16,325,430
Sep 24, 20250.970.970.940.960.96-1.85%103,177,700
Sep 23, 20250.970.990.960.970.97-1.22%61,914,420
Sep 22, 20250.980.990.970.990.99-5,952,750
Sep 19, 20251.001.000.970.990.99-1.20%35,304,770
Sep 18, 20250.991.000.991.001.000.20%3,458,703
Sep 17, 20251.001.000.991.001.00-1.87%27,218,180
Sep 16, 20251.001.021.001.021.02-16,591,580
Sep 15, 20251.021.021.001.021.02-67,546,630
Sep 12, 20251.011.021.001.021.021.00%46,202,250
Sep 11, 20251.021.021.001.011.01-0.99%16,352,580
Sep 10, 20251.011.031.001.021.02-0.49%37,566,800
Sep 9, 20251.021.031.011.021.020.49%15,735,310
Sep 8, 20251.031.031.021.021.02-0.49%27,126,650
Sep 5, 20251.021.021.011.021.020.49%20,506,650
Sep 4, 20250.991.020.991.021.020.50%33,242,300
Sep 3, 20251.011.010.991.011.011.00%11,428,360
Sep 2, 20251.001.010.991.001.00-0.99%12,445,660
Sep 1, 20250.991.010.981.011.011.81%54,196,360
Aug 29, 20251.001.000.990.990.99-0.80%42,216,160
Aug 28, 20251.011.010.991.001.00-0.50%41,948,210
Aug 27, 20251.011.010.991.011.01-1.47%112,715,600
Aug 26, 20251.041.041.021.021.02-25,714,320
Aug 25, 20251.041.051.021.021.02-1.92%27,532,910
Aug 22, 20251.031.041.031.041.040.97%2,261,211
Aug 21, 20251.031.041.031.031.03-0.48%38,931,550
Aug 20, 20251.041.041.031.041.04-1.24%74,709,630
Aug 19, 20251.051.051.041.051.05-0.19%24,045,440
Aug 18, 20251.051.051.031.051.050.48%3,956,407
Aug 15, 20251.041.061.031.051.05-0.95%17,736,600
Aug 14, 20251.061.061.041.061.06-10,141,600
Aug 13, 20251.051.061.051.061.06-0.94%7,662,111
Aug 12, 20251.051.071.051.071.071.43%9,503,730
Aug 11, 20251.061.061.051.051.05-1.87%19,133,240
Aug 8, 20251.061.071.061.071.07-17,806,970
Aug 7, 20251.061.081.061.071.071.42%38,256,480
Aug 6, 20251.051.061.041.061.060.96%44,443,030
Aug 5, 20251.041.051.031.051.050.48%17,373,710
Aug 1, 20251.051.051.031.041.04-1.42%6,346,749
Jul 31, 20251.041.061.031.061.062.43%42,785,180
Jul 30, 20251.031.041.021.031.031.48%53,096,940
Jul 29, 20251.031.031.011.021.02-0.98%85,992,530
Jul 28, 20251.051.051.021.031.03-1.44%36,117,390
Jul 25, 20251.051.051.021.041.04-1.42%84,388,480
Jul 24, 20251.061.061.051.061.06-14,530,730
Jul 23, 20251.051.061.031.061.06-0.47%116,568,600
Jul 22, 20251.061.071.051.061.06-0.93%39,501,550
Jul 21, 20251.101.101.061.071.07-3.17%154,874,400
Jul 18, 20251.141.141.021.111.11-13.67%312,640,100