Íslandsbanki hf. (ICE:ISB)
Iceland
· Delayed Price · Currency is ISK 135.00
+0.50 (0.37%)
Mar 6, 2026, 3:29 PM GMT
Íslandsbanki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 134.50 | 135.00 | 134.00 | 134.50 | - | - | 6,019,453 |
| Mar 5, 2026 | 133.50 | 135.00 | 133.50 | 134.50 | 134.50 | -0.37% | 4,189,287 |
| Mar 4, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.75% | 4,445,513 |
| Mar 3, 2026 | 135.00 | 135.00 | 133.50 | 134.00 | 134.00 | -1.47% | 9,209,659 |
| Mar 2, 2026 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | -1.09% | 3,122,518 |
| Feb 27, 2026 | 139.00 | 139.50 | 137.50 | 137.50 | 137.50 | -1.08% | 4,447,929 |
| Feb 26, 2026 | 139.50 | 140.50 | 138.50 | 139.00 | 139.00 | -0.36% | 3,491,825 |
| Feb 25, 2026 | 139.00 | 139.50 | 138.00 | 139.50 | 139.50 | 0.36% | 4,398,599 |
| Feb 24, 2026 | 139.50 | 140.00 | 139.00 | 139.00 | 139.00 | -0.36% | 3,147,927 |
| Feb 23, 2026 | 140.00 | 142.00 | 139.50 | 139.50 | 139.50 | -0.36% | 4,337,677 |
| Feb 20, 2026 | 139.00 | 140.00 | 138.50 | 140.00 | 140.00 | 0.36% | 4,561,262 |
| Feb 19, 2026 | 140.50 | 140.50 | 139.00 | 139.50 | 139.50 | -0.36% | 2,999,249 |
| Feb 18, 2026 | 139.00 | 140.50 | 138.50 | 140.00 | 140.00 | - | 2,645,989 |
| Feb 17, 2026 | 139.50 | 141.00 | 139.00 | 140.00 | 140.00 | 1.08% | 3,458,503 |
| Feb 16, 2026 | 139.00 | 140.00 | 138.00 | 138.50 | 138.50 | -0.36% | 1,229,565 |
| Feb 13, 2026 | 140.00 | 140.00 | 138.50 | 139.00 | 139.00 | -1.77% | 3,870,439 |
| Feb 12, 2026 | 140.00 | 141.50 | 139.00 | 141.50 | 141.50 | 0.71% | 4,004,167 |
| Feb 11, 2026 | 141.00 | 142.00 | 140.50 | 140.50 | 140.50 | -1.75% | 5,987,932 |
| Feb 10, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 0.70% | 1,167,958 |
| Feb 9, 2026 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | -2.07% | 2,458,661 |
| Feb 6, 2026 | 141.50 | 145.00 | 141.00 | 145.00 | 145.00 | 2.47% | 2,436,876 |
| Feb 5, 2026 | 144.00 | 144.50 | 141.50 | 141.50 | 141.50 | -1.74% | 6,260,190 |
| Feb 4, 2026 | 143.00 | 146.50 | 141.50 | 144.00 | 144.00 | 1.05% | 13,308,520 |
| Feb 3, 2026 | 143.00 | 144.00 | 142.00 | 142.50 | 142.50 | -0.70% | 3,623,716 |
| Feb 2, 2026 | 144.00 | 145.00 | 142.50 | 143.50 | 143.50 | -1.03% | 1,674,850 |
| Jan 30, 2026 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | 1.05% | 5,556,400 |
| Jan 29, 2026 | 144.00 | 146.00 | 143.50 | 143.50 | 143.50 | -0.35% | 6,428,321 |
| Jan 28, 2026 | 141.50 | 144.00 | 141.00 | 144.00 | 144.00 | 1.41% | 5,660,988 |
| Jan 27, 2026 | 140.50 | 142.50 | 139.00 | 142.00 | 142.00 | 1.07% | 2,747,164 |
| Jan 26, 2026 | 138.50 | 141.00 | 137.50 | 140.50 | 140.50 | 0.36% | 6,492,650 |
| Jan 23, 2026 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | -2.44% | 9,829,028 |
| Jan 22, 2026 | 145.00 | 145.50 | 142.50 | 143.50 | 143.50 | -0.35% | 7,509,885 |
| Jan 21, 2026 | 143.00 | 145.50 | 143.00 | 144.00 | 144.00 | 0.35% | 5,128,031 |
| Jan 20, 2026 | 146.00 | 146.00 | 143.00 | 143.50 | 143.50 | -1.37% | 8,771,973 |
| Jan 19, 2026 | 149.50 | 149.50 | 145.00 | 145.50 | 145.50 | -1.69% | 3,247,724 |
| Jan 16, 2026 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 3,332,965 |
| Jan 15, 2026 | 149.50 | 150.00 | 149.00 | 150.00 | 150.00 | 1.01% | 8,089,056 |
| Jan 14, 2026 | 148.00 | 148.50 | 147.50 | 148.50 | 148.50 | 0.34% | 2,707,895 |
| Jan 13, 2026 | 150.50 | 150.50 | 148.00 | 148.00 | 148.00 | -1.66% | 7,777,648 |
| Jan 12, 2026 | 150.00 | 152.00 | 150.00 | 150.50 | 150.50 | 0.33% | 6,863,763 |
| Jan 9, 2026 | 148.50 | 150.00 | 148.50 | 150.00 | 150.00 | 1.35% | 10,134,440 |
| Jan 8, 2026 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | - | 10,552,280 |
| Jan 7, 2026 | 148.00 | 150.00 | 147.50 | 148.00 | 148.00 | 1.02% | 4,258,388 |
| Jan 6, 2026 | 146.50 | 146.50 | 145.00 | 146.50 | 146.50 | - | 3,304,332 |
| Jan 5, 2026 | 147.50 | 149.00 | 146.50 | 146.50 | 146.50 | -1.35% | 1,475,479 |
| Jan 2, 2026 | 146.50 | 149.00 | 146.50 | 148.50 | 148.50 | 0.68% | 3,797,525 |
| Dec 30, 2025 | 146.50 | 148.00 | 145.50 | 147.50 | 147.50 | 0.68% | 2,443,061 |
| Dec 29, 2025 | 145.00 | 148.00 | 145.00 | 146.50 | 146.50 | 0.34% | 2,158,072 |
| Dec 23, 2025 | 143.50 | 146.50 | 142.00 | 146.00 | 146.00 | 1.39% | 6,146,265 |
| Dec 22, 2025 | 142.50 | 144.00 | 141.00 | 144.00 | 144.00 | - | 4,936,789 |
| Dec 19, 2025 | 144.50 | 145.00 | 144.00 | 144.00 | 144.00 | -0.35% | 6,557,624 |
| Dec 18, 2025 | 144.00 | 146.00 | 144.00 | 144.50 | 144.50 | - | 4,975,909 |
| Dec 17, 2025 | 142.00 | 144.50 | 142.00 | 144.50 | 144.50 | 1.76% | 12,133,400 |
| Dec 16, 2025 | 140.00 | 142.25 | 139.50 | 142.00 | 142.00 | 1.79% | 10,654,340 |
| Dec 15, 2025 | 141.50 | 142.00 | 139.00 | 139.50 | 139.50 | -1.76% | 2,205,441 |
| Dec 12, 2025 | 141.00 | 142.50 | 141.00 | 142.00 | 142.00 | 0.35% | 5,406,498 |
| Dec 11, 2025 | 140.50 | 143.00 | 140.50 | 141.50 | 141.50 | 0.71% | 4,792,055 |
| Dec 10, 2025 | 141.50 | 142.00 | 139.00 | 140.50 | 140.50 | -1.06% | 9,408,823 |
| Dec 9, 2025 | 144.00 | 144.50 | 141.50 | 142.00 | 142.00 | -0.35% | 13,552,580 |
| Dec 8, 2025 | 141.50 | 143.50 | 141.00 | 142.50 | 142.50 | 0.35% | 16,332,950 |
| Dec 5, 2025 | 139.50 | 142.00 | 139.50 | 142.00 | 142.00 | 2.16% | 17,574,750 |
| Dec 4, 2025 | 134.00 | 140.00 | 134.00 | 139.00 | 139.00 | 3.73% | 23,547,120 |
| Dec 3, 2025 | 132.50 | 135.00 | 131.00 | 134.00 | 134.00 | 0.75% | 11,799,440 |
| Dec 2, 2025 | 130.50 | 133.00 | 130.50 | 133.00 | 133.00 | 1.53% | 9,982,070 |
| Dec 1, 2025 | 131.50 | 131.50 | 130.50 | 131.00 | 131.00 | -0.38% | 5,082,866 |
| Nov 28, 2025 | 129.00 | 131.50 | 129.00 | 131.50 | 131.50 | 1.54% | 21,217,400 |
| Nov 27, 2025 | 130.00 | 130.50 | 128.50 | 129.50 | 129.50 | 0.39% | 12,328,520 |
| Nov 26, 2025 | 127.50 | 129.00 | 127.00 | 129.00 | 129.00 | 0.78% | 8,799,295 |
| Nov 25, 2025 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | - | 4,940,650 |
| Nov 24, 2025 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.59% | 5,868,405 |
| Nov 21, 2025 | 125.00 | 126.00 | 124.50 | 126.00 | 126.00 | - | 9,375,613 |
| Nov 20, 2025 | 126.50 | 127.00 | 126.00 | 126.00 | 126.00 | -0.79% | 5,963,928 |
| Nov 19, 2025 | 128.00 | 128.50 | 127.00 | 127.00 | 127.00 | 0.40% | 5,441,218 |
| Nov 18, 2025 | 127.50 | 127.50 | 126.00 | 126.50 | 126.50 | -1.17% | 3,797,355 |
| Nov 17, 2025 | 127.00 | 128.50 | 127.00 | 128.00 | 128.00 | 1.59% | 8,492,512 |
| Nov 14, 2025 | 125.00 | 128.50 | 125.00 | 126.00 | 126.00 | 0.80% | 15,884,180 |
| Nov 13, 2025 | 123.50 | 126.00 | 123.00 | 125.00 | 125.00 | 0.81% | 6,322,650 |
| Nov 12, 2025 | 123.00 | 124.00 | 122.50 | 124.00 | 124.00 | 0.81% | 6,620,918 |
| Nov 11, 2025 | 122.50 | 124.50 | 122.50 | 123.00 | 123.00 | - | 6,238,860 |
| Nov 10, 2025 | 120.50 | 123.50 | 120.50 | 123.00 | 123.00 | 1.23% | 4,408,093 |
| Nov 7, 2025 | 121.00 | 122.50 | 121.00 | 121.50 | 121.50 | -0.41% | 3,099,898 |
| Nov 6, 2025 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.95% | 5,767,565 |
| Nov 5, 2025 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | -0.42% | 4,490,318 |
| Nov 4, 2025 | 118.50 | 119.50 | 118.00 | 119.00 | 119.00 | - | 3,441,637 |
| Nov 3, 2025 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | -2.06% | 8,505,969 |
| Oct 31, 2025 | 121.50 | 122.00 | 121.00 | 121.50 | 121.50 | -0.41% | 4,680,977 |
| Oct 30, 2025 | 122.00 | 123.50 | 121.50 | 122.00 | 122.00 | -0.41% | 3,482,437 |
| Oct 29, 2025 | 120.00 | 122.50 | 120.00 | 122.50 | 122.50 | 1.24% | 1,565,424 |
| Oct 28, 2025 | 122.00 | 123.00 | 120.50 | 121.00 | 121.00 | -0.82% | 2,757,366 |
| Oct 27, 2025 | 124.00 | 124.50 | 122.00 | 122.00 | 122.00 | -1.61% | 3,053,212 |
| Oct 24, 2025 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.22% | 8,445,798 |
| Oct 23, 2025 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | - | 1,846,011 |
| Oct 22, 2025 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | -1.41% | 3,308,124 |
| Oct 21, 2025 | 125.00 | 125.25 | 124.00 | 124.25 | 124.25 | -1.00% | 4,313,054 |
| Oct 20, 2025 | 125.00 | 125.50 | 124.50 | 125.50 | 125.50 | - | 2,253,425 |
| Oct 17, 2025 | 125.00 | 126.00 | 123.50 | 125.50 | 125.50 | -0.40% | 6,106,996 |
| Oct 16, 2025 | 127.00 | 127.00 | 125.50 | 126.00 | 126.00 | -0.79% | 4,296,636 |
| Oct 15, 2025 | 128.50 | 129.00 | 127.00 | 127.00 | 127.00 | - | 7,841,191 |
| Oct 14, 2025 | 121.00 | 127.50 | 120.50 | 127.00 | 127.00 | 3.67% | 11,919,850 |
| Oct 13, 2025 | 122.00 | 122.50 | 121.00 | 122.50 | 122.50 | - | 4,243,929 |