Icelandair Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.80	0.81	0.80	0.80	0.80	-0.62%	36,650,000
Apr 27, 2026	0.84	0.84	0.80	0.81	0.81	-3.71%	73,955,900
Apr 24, 2026	0.86	0.86	0.84	0.84	0.84	-5.00%	69,074,378
Apr 22, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	74,158,260
Apr 21, 2026	0.90	0.91	0.90	0.90	0.90	1.58%	165,147,400
Apr 20, 2026	0.87	0.90	0.86	0.89	0.89	-3.49%	82,990,500
Apr 17, 2026	0.80	0.92	0.80	0.92	0.92	13.75%	368,715,400
Apr 16, 2026	0.81	0.81	0.80	0.81	0.81	-0.37%	12,455,330
Apr 15, 2026	0.79	0.81	0.79	0.81	0.81	1.25%	142,158,600
Apr 14, 2026	0.78	0.80	0.78	0.80	0.80	3.09%	38,071,250
Apr 13, 2026	0.76	0.78	0.75	0.78	0.78	-0.51%	29,747,450
Apr 10, 2026	0.77	0.78	0.77	0.78	0.78	2.36%	22,179,615
Apr 9, 2026	0.78	0.78	0.76	0.76	0.76	-4.15%	41,800,960
Apr 8, 2026	0.77	0.80	0.77	0.80	0.80	8.90%	297,015,500
Apr 7, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	53,658,310
Apr 1, 2026	0.73	0.76	0.73	0.74	0.74	5.71%	104,701,600
Mar 31, 2026	0.70	0.71	0.69	0.70	0.70	-	56,337,480
Mar 30, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	26,146,731
Mar 27, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	11,161,100
Mar 26, 2026	0.73	0.73	0.71	0.72	0.72	-1.64%	25,593,440
Mar 25, 2026	0.72	0.75	0.72	0.73	0.73	4.57%	60,518,080
Mar 24, 2026	0.71	0.71	0.70	0.70	0.70	-3.58%	25,647,780
Mar 23, 2026	0.70	0.73	0.69	0.73	0.73	-	85,934,670
Mar 20, 2026	0.71	0.73	0.70	0.73	0.73	1.40%	64,166,770
Mar 19, 2026	0.71	0.72	0.70	0.72	0.72	-0.56%	99,329,020
Mar 18, 2026	0.71	0.73	0.71	0.72	0.72	-	37,489,708
Mar 17, 2026	0.71	0.72	0.71	0.72	0.72	-0.55%	37,507,736
Mar 16, 2026	0.76	0.76	0.72	0.72	0.72	-5.97%	85,308,260
Mar 13, 2026	0.77	0.77	0.76	0.77	0.77	-1.28%	69,854,480
Mar 12, 2026	0.78	0.78	0.76	0.78	0.78	-1.27%	104,067,900
Mar 11, 2026	0.81	0.83	0.78	0.79	0.79	-1.50%	161,265,400
Mar 10, 2026	0.74	0.83	0.74	0.80	0.80	11.70%	215,275,100
Mar 9, 2026	0.68	0.72	0.66	0.72	0.72	2.57%	177,412,000
Mar 6, 2026	0.72	0.73	0.70	0.70	0.70	-1.41%	145,223,200
Mar 5, 2026	0.71	0.72	0.71	0.71	0.71	-	75,947,680
Mar 4, 2026	0.71	0.72	0.70	0.71	0.71	-0.56%	66,239,980
Mar 3, 2026	0.73	0.73	0.71	0.71	0.71	-4.29%	87,966,971
Mar 2, 2026	0.72	0.75	0.69	0.75	0.75	-1.84%	188,149,200
Feb 27, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	57,848,340
Feb 26, 2026	0.76	0.77	0.76	0.77	0.77	-0.26%	153,630,839
Feb 25, 2026	0.77	0.77	0.74	0.77	0.77	-1.03%	129,169,800
Feb 24, 2026	0.78	0.79	0.77	0.78	0.78	-1.02%	41,856,090
Feb 23, 2026	0.79	0.79	0.79	0.79	0.79	0.77%	23,713,300
Feb 20, 2026	0.77	0.79	0.77	0.78	0.78	-	43,352,330
Feb 19, 2026	0.79	0.79	0.77	0.78	0.78	-1.01%	35,766,570
Feb 18, 2026	0.80	0.80	0.79	0.79	0.79	-1.50%	35,589,580
Feb 17, 2026	0.81	0.81	0.79	0.80	0.80	-0.50%	25,472,820
Feb 16, 2026	0.78	0.83	0.78	0.81	0.81	2.03%	119,344,000
Feb 13, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	49,671,628
Feb 12, 2026	0.79	0.79	0.75	0.78	0.78	-1.02%	149,192,200
Feb 11, 2026	0.79	0.80	0.79	0.79	0.79	-1.75%	26,153,950
Feb 10, 2026	0.81	0.82	0.79	0.80	0.80	-0.99%	60,025,970
Feb 9, 2026	0.83	0.83	0.81	0.81	0.81	-2.17%	34,962,720
Feb 6, 2026	0.82	0.84	0.82	0.83	0.83	4.55%	85,219,650
Feb 5, 2026	0.83	0.83	0.79	0.79	0.79	-4.58%	105,371,600
Feb 4, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	67,983,240
Feb 3, 2026	0.79	0.83	0.77	0.82	0.82	4.33%	174,584,600
Feb 2, 2026	0.79	0.79	0.78	0.79	0.79	-1.75%	61,201,220
Jan 30, 2026	0.81	0.81	0.79	0.80	0.80	-2.91%	128,833,900
Jan 29, 2026	0.83	0.84	0.81	0.82	0.82	-1.44%	70,379,320
Jan 28, 2026	0.86	0.86	0.83	0.84	0.84	-2.79%	90,702,510
Jan 27, 2026	0.86	0.86	0.85	0.86	0.86	-1.15%	44,198,810
Jan 26, 2026	0.87	0.87	0.86	0.87	0.87	-0.91%	16,398,700
Jan 23, 2026	0.88	0.89	0.87	0.88	0.88	-1.13%	18,319,600
Jan 22, 2026	0.89	0.89	0.88	0.89	0.89	-0.22%	16,778,620
Jan 21, 2026	0.87	0.89	0.86	0.89	0.89	2.30%	53,628,340
Jan 20, 2026	0.89	0.89	0.86	0.87	0.87	-3.33%	74,574,840
Jan 19, 2026	0.92	0.92	0.89	0.90	0.90	-2.49%	138,172,800
Jan 16, 2026	0.91	0.94	0.91	0.92	0.92	0.33%	226,112,100
Jan 15, 2026	0.91	0.92	0.91	0.92	0.92	-	59,184,600
Jan 14, 2026	0.91	0.92	0.91	0.92	0.92	0.88%	175,261,900
Jan 13, 2026	0.93	0.93	0.91	0.91	0.91	-2.36%	23,032,160
Jan 12, 2026	0.95	0.95	0.92	0.93	0.93	-2.30%	38,044,880
Jan 9, 2026	0.94	0.98	0.94	0.96	0.96	1.70%	142,123,800
Jan 8, 2026	0.92	0.94	0.91	0.94	0.94	3.07%	240,438,600
Jan 7, 2026	0.92	0.93	0.91	0.91	0.91	-0.55%	20,244,830
Jan 6, 2026	0.90	0.93	0.90	0.92	0.92	3.73%	204,543,600
Jan 5, 2026	0.89	0.90	0.88	0.88	0.88	-1.56%	15,156,660
Jan 2, 2026	0.90	0.90	0.89	0.90	0.90	1.35%	28,796,490
Dec 30, 2025	0.92	0.92	0.89	0.89	0.89	-3.70%	73,179,240
Dec 29, 2025	0.92	0.93	0.91	0.92	0.92	0.44%	176,872,500
Dec 23, 2025	0.91	0.92	0.91	0.92	0.92	0.66%	44,847,120
Dec 22, 2025	0.92	0.94	0.91	0.91	0.91	-0.66%	59,505,420
Dec 19, 2025	0.91	0.94	0.91	0.92	0.92	0.66%	277,441,400
Dec 18, 2025	0.85	0.91	0.84	0.91	0.91	6.56%	242,885,300
Dec 17, 2025	0.81	0.85	0.81	0.85	0.85	5.56%	155,069,700
Dec 16, 2025	0.81	0.81	0.80	0.81	0.81	-0.61%	45,302,370
Dec 15, 2025	0.78	0.82	0.78	0.81	0.81	4.36%	255,856,400
Dec 12, 2025	0.75	0.78	0.74	0.78	0.78	3.45%	86,752,650
Dec 11, 2025	0.76	0.76	0.75	0.75	0.75	-1.05%	41,289,330
Dec 10, 2025	0.76	0.77	0.76	0.76	0.76	-	31,022,950
Dec 9, 2025	0.81	0.81	0.76	0.76	0.76	-4.75%	80,595,450
Dec 8, 2025	0.79	0.81	0.79	0.80	0.80	1.27%	92,560,220
Dec 5, 2025	0.74	0.80	0.73	0.79	0.79	6.76%	183,009,000
Dec 4, 2025	0.77	0.77	0.73	0.74	0.74	-3.39%	92,967,300
Dec 3, 2025	0.78	0.78	0.75	0.77	0.77	-1.03%	50,811,320
Dec 2, 2025	0.78	0.78	0.77	0.77	0.77	-0.77%	54,686,560
Dec 1, 2025	0.78	0.78	0.77	0.78	0.78	0.26%	29,362,760
Nov 28, 2025	0.78	0.79	0.77	0.78	0.78	0.26%	54,905,630
Nov 27, 2025	0.79	0.80	0.77	0.78	0.78	-2.76%	67,114,000