Íslandsbanki hf. (ICE:ISB)
Iceland
· Delayed Price · Currency is ISK 145.40
-0.20 (-0.14%)
Apr 28, 2026, 3:29 PM GMT
Íslandsbanki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 145.20 | 146.40 | 145.20 | 145.40 | 145.40 | -0.14% | 8,230,175 |
| Apr 27, 2026 | 145.20 | 146.00 | 145.20 | 145.60 | 145.60 | -0.14% | 4,890,262 |
| Apr 24, 2026 | 145.00 | 146.20 | 144.60 | 145.80 | 145.80 | 0.28% | 9,939,910 |
| Apr 22, 2026 | 145.40 | 145.80 | 143.80 | 145.40 | 145.40 | -0.41% | 4,685,962 |
| Apr 21, 2026 | 144.40 | 146.20 | 144.40 | 146.00 | 146.00 | 1.11% | 9,438,835 |
| Apr 20, 2026 | 143.80 | 144.80 | 143.20 | 144.40 | 144.40 | -0.28% | 4,079,399 |
| Apr 17, 2026 | 142.00 | 145.00 | 142.00 | 144.80 | 144.80 | 1.83% | 10,723,595 |
| Apr 16, 2026 | 139.40 | 142.20 | 139.40 | 142.20 | 142.20 | 1.43% | 9,978,360 |
| Apr 15, 2026 | 139.60 | 140.20 | 139.40 | 140.20 | 140.20 | 0.29% | 4,663,616 |
| Apr 14, 2026 | 138.60 | 140.00 | 138.20 | 139.80 | 139.80 | 0.72% | 10,031,970 |
| Apr 13, 2026 | 139.00 | 139.00 | 138.00 | 138.80 | 138.80 | 0.87% | 4,721,618 |
| Apr 10, 2026 | 135.40 | 137.80 | 135.20 | 137.60 | 137.60 | 1.33% | 3,564,589 |
| Apr 9, 2026 | 137.00 | 137.00 | 135.60 | 135.80 | 135.80 | -0.88% | 416,223 |
| Apr 8, 2026 | 136.80 | 138.60 | 136.60 | 137.00 | 137.00 | 2.24% | 5,308,197 |
| Apr 7, 2026 | 135.40 | 135.40 | 134.00 | 134.00 | 134.00 | -1.11% | 635,293 |
| Apr 1, 2026 | 135.00 | 137.00 | 135.00 | 135.50 | 135.50 | 0.37% | 4,183,895 |
| Mar 31, 2026 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1.50% | 4,899,275 |
| Mar 30, 2026 | 133.00 | 133.50 | 131.50 | 133.00 | 133.00 | -0.75% | 1,708,249 |
| Mar 27, 2026 | 131.50 | 134.00 | 130.50 | 134.00 | 134.00 | 0.37% | 3,132,845 |
| Mar 26, 2026 | 135.00 | 135.00 | 133.50 | 133.50 | 133.50 | -0.74% | 3,311,807 |
| Mar 25, 2026 | 132.00 | 134.50 | 132.00 | 134.50 | 134.50 | 1.89% | 5,236,986 |
| Mar 24, 2026 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 7,249,116 |
| Mar 23, 2026 | 130.00 | 131.50 | 126.50 | 131.00 | 131.00 | 1.16% | 6,713,175 |
| Mar 20, 2026 | 132.50 | 132.50 | 129.50 | 129.50 | 129.50 | -6.16% | 8,559,588 |
| Mar 19, 2026 | 139.00 | 139.50 | 138.00 | 138.00 | 130.72 | -1.08% | 3,443,966 |
| Mar 18, 2026 | 139.00 | 141.00 | 138.50 | 139.50 | 132.14 | -1.06% | 5,168,552 |
| Mar 17, 2026 | 141.50 | 142.50 | 141.00 | 141.00 | 133.56 | -0.35% | 4,246,577 |
| Mar 16, 2026 | 143.50 | 143.50 | 141.00 | 141.50 | 134.04 | -1.39% | 2,452,795 |
| Mar 13, 2026 | 140.50 | 144.50 | 140.50 | 143.50 | 135.93 | 1.06% | 6,156,030 |
| Mar 12, 2026 | 140.00 | 142.00 | 139.00 | 142.00 | 134.51 | - | 4,058,226 |
| Mar 11, 2026 | 138.50 | 142.00 | 138.50 | 142.00 | 134.51 | 2.53% | 8,451,086 |
| Mar 10, 2026 | 134.00 | 139.50 | 134.00 | 138.50 | 131.19 | 3.36% | 69,671,850 |
| Mar 9, 2026 | 133.50 | 135.00 | 133.00 | 134.00 | 126.93 | -0.74% | 7,506,361 |
| Mar 6, 2026 | 134.50 | 135.00 | 134.00 | 135.00 | 127.88 | 0.37% | 7,077,392 |
| Mar 5, 2026 | 133.50 | 135.00 | 133.50 | 134.50 | 127.40 | -0.37% | 4,189,287 |
| Mar 4, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 127.88 | 0.75% | 4,445,513 |
| Mar 3, 2026 | 135.00 | 135.00 | 133.50 | 134.00 | 126.93 | -1.47% | 9,209,659 |
| Mar 2, 2026 | 137.00 | 137.00 | 135.00 | 136.00 | 128.83 | -1.09% | 3,122,518 |
| Feb 27, 2026 | 139.00 | 139.50 | 137.50 | 137.50 | 130.25 | -1.08% | 4,447,929 |
| Feb 26, 2026 | 139.50 | 140.50 | 138.50 | 139.00 | 131.67 | -0.36% | 3,491,825 |
| Feb 25, 2026 | 139.00 | 139.50 | 138.00 | 139.50 | 132.14 | 0.36% | 4,398,599 |
| Feb 24, 2026 | 139.50 | 140.00 | 139.00 | 139.00 | 131.67 | -0.36% | 3,147,927 |
| Feb 23, 2026 | 140.00 | 142.00 | 139.50 | 139.50 | 132.14 | -0.36% | 4,337,677 |
| Feb 20, 2026 | 139.00 | 140.00 | 138.50 | 140.00 | 132.61 | 0.36% | 4,561,262 |
| Feb 19, 2026 | 140.50 | 140.50 | 139.00 | 139.50 | 132.14 | -0.36% | 2,999,249 |
| Feb 18, 2026 | 139.00 | 140.50 | 138.50 | 140.00 | 132.61 | - | 2,645,989 |
| Feb 17, 2026 | 139.50 | 141.00 | 139.00 | 140.00 | 132.61 | 1.08% | 3,458,503 |
| Feb 16, 2026 | 139.00 | 140.00 | 138.00 | 138.50 | 131.19 | -0.36% | 1,229,565 |
| Feb 13, 2026 | 140.00 | 140.00 | 138.50 | 139.00 | 131.67 | -1.77% | 3,870,439 |
| Feb 12, 2026 | 140.00 | 141.50 | 139.00 | 141.50 | 134.04 | 0.71% | 4,004,167 |
| Feb 11, 2026 | 141.00 | 142.00 | 140.50 | 140.50 | 133.09 | -1.75% | 5,987,932 |
| Feb 10, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 135.46 | 0.70% | 1,167,958 |
| Feb 9, 2026 | 144.00 | 145.00 | 142.00 | 142.00 | 134.51 | -2.07% | 2,458,661 |
| Feb 6, 2026 | 141.50 | 145.00 | 141.00 | 145.00 | 137.35 | 2.47% | 2,436,876 |
| Feb 5, 2026 | 144.00 | 144.50 | 141.50 | 141.50 | 134.04 | -1.74% | 6,260,190 |
| Feb 4, 2026 | 143.00 | 146.50 | 141.50 | 144.00 | 136.40 | 1.05% | 13,308,520 |
| Feb 3, 2026 | 143.00 | 144.00 | 142.00 | 142.50 | 134.98 | -0.70% | 3,623,716 |
| Feb 2, 2026 | 144.00 | 145.00 | 142.50 | 143.50 | 135.93 | -1.03% | 1,674,850 |
| Jan 30, 2026 | 144.00 | 146.00 | 144.00 | 145.00 | 137.35 | 1.05% | 5,556,400 |
| Jan 29, 2026 | 144.00 | 146.00 | 143.50 | 143.50 | 135.93 | -0.35% | 6,428,321 |
| Jan 28, 2026 | 141.50 | 144.00 | 141.00 | 144.00 | 136.40 | 1.41% | 5,660,988 |
| Jan 27, 2026 | 140.50 | 142.50 | 139.00 | 142.00 | 134.51 | 1.07% | 2,747,164 |
| Jan 26, 2026 | 138.50 | 141.00 | 137.50 | 140.50 | 133.09 | 0.36% | 6,492,650 |
| Jan 23, 2026 | 142.00 | 142.00 | 139.00 | 140.00 | 132.61 | -2.44% | 9,829,028 |
| Jan 22, 2026 | 145.00 | 145.50 | 142.50 | 143.50 | 135.93 | -0.35% | 7,509,885 |
| Jan 21, 2026 | 143.00 | 145.50 | 143.00 | 144.00 | 136.40 | 0.35% | 5,128,031 |
| Jan 20, 2026 | 146.00 | 146.00 | 143.00 | 143.50 | 135.93 | -1.37% | 8,771,973 |
| Jan 19, 2026 | 149.50 | 149.50 | 145.00 | 145.50 | 137.82 | -1.69% | 3,247,724 |
| Jan 16, 2026 | 149.00 | 150.00 | 148.00 | 148.00 | 140.19 | -1.33% | 3,332,965 |
| Jan 15, 2026 | 149.50 | 150.00 | 149.00 | 150.00 | 142.09 | 1.01% | 8,089,056 |
| Jan 14, 2026 | 148.00 | 148.50 | 147.50 | 148.50 | 140.67 | 0.34% | 2,707,895 |
| Jan 13, 2026 | 150.50 | 150.50 | 148.00 | 148.00 | 140.19 | -1.66% | 7,777,648 |
| Jan 12, 2026 | 150.00 | 152.00 | 150.00 | 150.50 | 142.56 | 0.33% | 6,863,763 |
| Jan 9, 2026 | 148.50 | 150.00 | 148.50 | 150.00 | 142.09 | 1.35% | 10,134,440 |
| Jan 8, 2026 | 147.00 | 148.00 | 147.00 | 148.00 | 140.19 | - | 10,552,280 |
| Jan 7, 2026 | 148.00 | 150.00 | 147.50 | 148.00 | 140.19 | 1.02% | 4,258,388 |
| Jan 6, 2026 | 146.50 | 146.50 | 145.00 | 146.50 | 138.77 | - | 3,304,332 |
| Jan 5, 2026 | 147.50 | 149.00 | 146.50 | 146.50 | 138.77 | -1.35% | 1,475,479 |
| Jan 2, 2026 | 146.50 | 149.00 | 146.50 | 148.50 | 140.67 | 0.68% | 3,797,525 |
| Dec 30, 2025 | 146.50 | 148.00 | 145.50 | 147.50 | 139.72 | 0.68% | 2,443,061 |
| Dec 29, 2025 | 145.00 | 148.00 | 145.00 | 146.50 | 138.77 | 0.34% | 2,158,072 |
| Dec 23, 2025 | 143.50 | 146.50 | 142.00 | 146.00 | 138.30 | 1.39% | 6,146,265 |
| Dec 22, 2025 | 142.50 | 144.00 | 141.00 | 144.00 | 136.40 | - | 4,936,789 |
| Dec 19, 2025 | 144.50 | 145.00 | 144.00 | 144.00 | 136.40 | -0.35% | 6,557,624 |
| Dec 18, 2025 | 144.00 | 146.00 | 144.00 | 144.50 | 136.88 | - | 4,975,909 |
| Dec 17, 2025 | 142.00 | 144.50 | 142.00 | 144.50 | 136.88 | 1.76% | 12,133,400 |
| Dec 16, 2025 | 140.00 | 142.25 | 139.50 | 142.00 | 134.51 | 1.79% | 10,654,340 |
| Dec 15, 2025 | 141.50 | 142.00 | 139.00 | 139.50 | 132.14 | -1.76% | 2,205,441 |
| Dec 12, 2025 | 141.00 | 142.50 | 141.00 | 142.00 | 134.51 | 0.35% | 5,406,498 |
| Dec 11, 2025 | 140.50 | 143.00 | 140.50 | 141.50 | 134.04 | 0.71% | 4,792,055 |
| Dec 10, 2025 | 141.50 | 142.00 | 139.00 | 140.50 | 133.09 | -1.06% | 9,408,823 |
| Dec 9, 2025 | 144.00 | 144.50 | 141.50 | 142.00 | 134.51 | -0.35% | 13,552,580 |
| Dec 8, 2025 | 141.50 | 143.50 | 141.00 | 142.50 | 134.98 | 0.35% | 16,332,950 |
| Dec 5, 2025 | 139.50 | 142.00 | 139.50 | 142.00 | 134.51 | 2.16% | 17,574,750 |
| Dec 4, 2025 | 134.00 | 140.00 | 134.00 | 139.00 | 131.67 | 3.73% | 23,547,120 |
| Dec 3, 2025 | 132.50 | 135.00 | 131.00 | 134.00 | 126.93 | 0.75% | 11,799,440 |
| Dec 2, 2025 | 130.50 | 133.00 | 130.50 | 133.00 | 125.98 | 1.53% | 9,982,070 |
| Dec 1, 2025 | 131.50 | 131.50 | 130.50 | 131.00 | 124.09 | -0.38% | 5,082,866 |
| Nov 28, 2025 | 129.00 | 131.50 | 129.00 | 131.50 | 124.56 | 1.54% | 21,217,400 |
| Nov 27, 2025 | 130.00 | 130.50 | 128.50 | 129.50 | 122.67 | 0.39% | 12,328,520 |