Iceland Seafood International hf. (ICE:ICESEA)
Iceland
· Delayed Price · Currency is ISK 4.860
+0.040 (0.83%)
At close: Dec 5, 2025
ICE:ICESEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 0.83% | 3,185,688 |
| Dec 4, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 30,000 |
| Dec 3, 2025 | 4.84 | 4.90 | 4.82 | 4.82 | 4.82 | 1.26% | 2,079,279 |
| Dec 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.24% | 116,700 |
| Nov 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 4,034,584 |
| Nov 27, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | - | 1,094,091 |
| Nov 26, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | 22,697 |
| Nov 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | 2,072,614 |
| Nov 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | 3,070,818 |
| Nov 14, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 2.12% | 5,391,116 |
| Nov 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | 257,100 |
| Nov 12, 2025 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 0.42% | 7,075,000 |
| Nov 11, 2025 | 4.67 | 4.74 | 4.67 | 4.74 | 4.74 | 1.50% | 22,178,000 |
| Nov 10, 2025 | 4.66 | 4.70 | 4.66 | 4.67 | 4.67 | 1.97% | 13,200,920 |
| Nov 7, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | 20,000 |
| Nov 6, 2025 | 4.54 | 4.60 | 4.52 | 4.60 | 4.60 | 3.14% | 6,179,949 |
| Nov 5, 2025 | 4.46 | 4.54 | 4.46 | 4.46 | 4.46 | -1.33% | 97,000 |
| Nov 4, 2025 | 4.68 | 4.68 | 4.52 | 4.52 | 4.52 | -4.24% | 5,218,560 |
| Nov 3, 2025 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | -2.88% | 3,201,247 |
| Oct 31, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | 15,000 |
| Oct 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | 93,000 |
| Oct 27, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -1.21% | 2,023,093 |
| Oct 24, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | 15,000 |
| Oct 23, 2025 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 0.81% | 155,263 |
| Oct 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | 2,515,000 |
| Oct 21, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | 54,061 |
| Oct 20, 2025 | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | - | 3,058,394 |
| Oct 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 450,000 |
| Oct 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 1,040,000 |
| Oct 13, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 3,940,986 |
| Oct 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 1,941,748 |
| Oct 9, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 6,098,236 |
| Oct 8, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 4,018,670 |
| Oct 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5,736,578 |
| Oct 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 2,923,078 |
| Oct 3, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 407,776 |
| Oct 2, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | 7,404,762 |
| Oct 1, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 101,597,500 |
| Sep 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 134,384 |
| Sep 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 159,096 |
| Sep 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 500,000 |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 20,000 |
| Sep 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 256,000 |
| Sep 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 46,153 |
| Sep 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 129,870 |
| Sep 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 435,917 |
| Sep 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 29,411 |
| Sep 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 6,200 |
| Sep 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 3,921 |
| Sep 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 10,080 |
| Sep 9, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 1,029,411 |
| Sep 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 34,831 |
| Sep 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 1,960,786 |
| Sep 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 1,980,200 |
| Sep 1, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | - | 50,059 |
| Aug 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 109,000 |
| Aug 28, 2025 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -0.99% | 7,816,826 |
| Aug 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 41,841 |
| Aug 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 150,000 |
| Aug 21, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 4,019,417 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 7,493,436 |
| Aug 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 970,000 |
| Aug 18, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 708,000 |
| Aug 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 120,500 |
| Aug 14, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 1,491,708 |
| Aug 13, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 660,491 |
| Aug 11, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 1,227,477 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 150,000 |
| Aug 7, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 92,483 |
| Aug 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 400,000 |
| Aug 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 56,466 |
| Aug 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 1,960,786 |
| Jul 31, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 4,175,998 |
| Jul 30, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 127,222 |
| Jul 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 65,000 |
| Jul 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 3,500,000 |
| Jul 24, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 2,930,786 |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 12,000,000 |
| Jul 21, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 143,921 |
| Jul 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 20,000 |
| Jul 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 75,412 |
| Jul 14, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 64,000 |
| Jul 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 9,803 |
| Jul 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 48,500 |
| Jul 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 375,001 |
| Jul 8, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 2.23% | 1,990,100 |
| Jul 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 4,048 |
| Jul 2, 2025 | 4.94 | 4.94 | 4.86 | 4.94 | 4.94 | - | 311,769 |
| Jul 1, 2025 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | 0.41% | 123,096 |
| Jun 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.61% | 40,650 |
| Jun 27, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.62% | 1,070,000 |
| Jun 26, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -2.41% | 8,098,947 |
| Jun 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 31,459 |
| Jun 23, 2025 | 4.94 | 5.00 | 4.94 | 4.98 | 4.98 | - | 2,200,000 |
| Jun 20, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.50% | 300,000 |
| Jun 19, 2025 | 5.00 | 5.01 | 4.98 | 5.01 | 5.01 | 0.10% | 12,054,010 |
| Jun 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 136,250 |
| Jun 16, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 13,221 |
| Jun 13, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -2.88% | 2,941,367 |
| Jun 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.48% | 625,000 |