Íslandsbanki hf. (ICE:ISB)
Iceland
· Delayed Price · Currency is ISK 142.00
+3.00 (2.16%)
At close: Dec 5, 2025
Íslandsbanki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 139.50 | 142.00 | 139.50 | 142.00 | 142.00 | 2.16% | 11,870,918 |
| 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% | 4,334,721 |
| 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 |
| Oct 10, 2025 | 123.50 | 123.50 | 122.00 | 122.50 | 122.50 | -0.81% | 3,703,941 |
| Oct 9, 2025 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | - | 2,484,771 |
| Oct 8, 2025 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | 0.41% | 7,816,299 |
| Oct 7, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.40% | 2,229,075 |
| Oct 6, 2025 | 123.00 | 125.00 | 123.00 | 123.50 | 123.50 | -0.40% | 1,870,413 |
| Oct 3, 2025 | 122.50 | 124.50 | 122.50 | 124.00 | 124.00 | 1.22% | 2,314,400 |
| Oct 2, 2025 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 0.41% | 4,269,180 |
| Oct 1, 2025 | 121.50 | 123.00 | 121.50 | 122.00 | 122.00 | - | 3,702,881 |
| Sep 30, 2025 | 122.50 | 123.50 | 122.00 | 122.00 | 122.00 | -0.81% | 6,037,290 |
| Sep 29, 2025 | 123.00 | 123.50 | 123.00 | 123.00 | 123.00 | -0.40% | 2,284,947 |
| Sep 26, 2025 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | - | 2,816,900 |
| Sep 25, 2025 | 123.00 | 123.50 | 122.00 | 123.50 | 123.50 | 0.41% | 7,377,859 |
| Sep 24, 2025 | 123.00 | 123.50 | 122.50 | 123.00 | 123.00 | -0.81% | 4,533,591 |
| Sep 23, 2025 | 124.50 | 125.00 | 123.50 | 124.00 | 124.00 | -0.80% | 3,025,247 |
| Sep 22, 2025 | 125.00 | 125.00 | 124.50 | 125.00 | 125.00 | -0.40% | 4,982,395 |
| Sep 19, 2025 | 125.50 | 126.00 | 125.00 | 125.50 | 125.50 | - | 5,256,968 |
| Sep 18, 2025 | 126.50 | 127.00 | 125.50 | 125.50 | 125.50 | -0.79% | 6,795,371 |
| Sep 17, 2025 | 129.00 | 129.50 | 125.00 | 126.50 | 126.50 | -1.94% | 9,480,593 |
| Sep 16, 2025 | 129.50 | 130.50 | 129.00 | 129.00 | 129.00 | - | 4,681,731 |
| Sep 15, 2025 | 129.50 | 130.00 | 129.00 | 129.00 | 129.00 | 0.39% | 9,987,249 |
| Sep 12, 2025 | 127.00 | 129.00 | 127.00 | 128.50 | 128.50 | 0.78% | 11,487,520 |
| Sep 11, 2025 | 126.50 | 127.50 | 126.50 | 127.50 | 127.50 | 0.39% | 7,167,913 |
| Sep 10, 2025 | 125.00 | 127.50 | 125.00 | 127.00 | 127.00 | 1.60% | 11,886,450 |
| Sep 9, 2025 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | - | 2,323,288 |
| Sep 8, 2025 | 126.00 | 126.50 | 125.00 | 125.00 | 125.00 | -0.40% | 3,128,086 |
| Sep 5, 2025 | 125.00 | 126.00 | 125.00 | 125.50 | 125.50 | 0.40% | 3,559,214 |
| Sep 4, 2025 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | 0.40% | 5,003,125 |
| Sep 3, 2025 | 123.50 | 125.00 | 123.50 | 124.50 | 124.50 | 0.40% | 2,007,435 |
| Sep 2, 2025 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.22% | 3,121,984 |
| Sep 1, 2025 | 122.00 | 123.00 | 122.00 | 122.50 | 122.50 | - | 1,615,966 |
| Aug 29, 2025 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | - | 3,581,841 |
| Aug 28, 2025 | 124.00 | 125.00 | 122.00 | 122.50 | 122.50 | -1.21% | 5,802,693 |
| Aug 27, 2025 | 124.00 | 125.50 | 123.50 | 124.00 | 124.00 | -0.40% | 7,547,676 |
| Aug 26, 2025 | 125.00 | 126.00 | 124.50 | 124.50 | 124.50 | -0.80% | 3,923,343 |
| Aug 25, 2025 | 125.00 | 126.00 | 125.00 | 125.50 | 125.50 | - | 1,883,267 |
| Aug 22, 2025 | 124.00 | 126.00 | 124.00 | 125.50 | 125.50 | 1.21% | 3,676,046 |
| Aug 21, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 4,241,284 |
| Aug 20, 2025 | 125.25 | 126.00 | 124.00 | 125.00 | 125.00 | -0.40% | 2,566,355 |
| Aug 19, 2025 | 125.00 | 126.00 | 125.00 | 125.50 | 125.50 | - | 3,152,787 |
| Aug 18, 2025 | 126.00 | 126.00 | 125.00 | 125.50 | 125.50 | -0.59% | 2,436,333 |
| Aug 15, 2025 | 126.00 | 126.50 | 126.00 | 126.25 | 126.25 | -0.20% | 2,930,045 |
| Aug 14, 2025 | 127.00 | 127.50 | 126.00 | 126.50 | 126.50 | -0.39% | 5,236,318 |
| Aug 13, 2025 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | - | 6,420,145 |
| Aug 12, 2025 | 127.00 | 128.00 | 126.50 | 127.00 | 127.00 | - | 8,052,402 |
| Aug 11, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.40% | 3,287,091 |
| Aug 8, 2025 | 125.00 | 126.50 | 125.00 | 126.50 | 126.50 | 0.80% | 4,368,367 |
| Aug 7, 2025 | 125.00 | 125.75 | 125.00 | 125.50 | 125.50 | 0.40% | 8,372,805 |
| Aug 6, 2025 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 7,593,350 |
| Aug 5, 2025 | 125.50 | 126.25 | 125.50 | 126.00 | 126.00 | - | 2,939,034 |
| Aug 1, 2025 | 127.00 | 127.50 | 125.50 | 126.00 | 126.00 | -0.79% | 7,810,526 |
| Jul 31, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 4,981,459 |
| Jul 30, 2025 | 126.00 | 126.50 | 125.50 | 126.00 | 126.00 | - | 4,353,789 |
| Jul 29, 2025 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | -0.40% | 3,695,779 |
| Jul 28, 2025 | 126.00 | 127.00 | 125.50 | 126.50 | 126.50 | - | 4,463,150 |
| Jul 25, 2025 | 126.50 | 126.50 | 126.00 | 126.50 | 126.50 | -0.39% | 2,239,908 |
| Jul 24, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 5,389,884 |
| Jul 23, 2025 | 127.00 | 127.50 | 126.00 | 126.00 | 126.00 | -0.79% | 6,025,531 |
| Jul 22, 2025 | 126.00 | 127.00 | 125.50 | 127.00 | 127.00 | 0.79% | 8,828,864 |
| Jul 21, 2025 | 124.50 | 127.00 | 124.00 | 126.00 | 126.00 | 1.20% | 7,150,504 |
| Jul 18, 2025 | 122.00 | 125.00 | 122.00 | 124.50 | 124.50 | 1.63% | 14,008,430 |