Ísfélag hf. (ICE:ISF)
Iceland
· Delayed Price · Currency is ISK 144.00
+2.00 (1.41%)
At close: Apr 27, 2026
Ísfélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.41% | 3,703 |
| Apr 24, 2026 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | 0.71% | 111,310 |
| Apr 22, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 129 |
| Apr 21, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 2.17% | 164,722 |
| Apr 20, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 374 |
| Apr 17, 2026 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 713,522 |
| Apr 16, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -1.43% | 7,487 |
| Apr 15, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -2.10% | 233,712 |
| Apr 13, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 140.43 | 0.70% | 69,931 |
| Apr 9, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 139.45 | -0.70% | 9,325 |
| Apr 8, 2026 | 141.00 | 144.00 | 141.00 | 143.00 | 140.43 | 0.70% | 518,391 |
| Apr 7, 2026 | 141.00 | 142.00 | 140.00 | 142.00 | 139.45 | 0.71% | 61,264 |
| Apr 1, 2026 | 141.00 | 143.00 | 141.00 | 141.00 | 138.47 | 0.71% | 233,352 |
| Mar 31, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 137.48 | 0.72% | 4,360 |
| Mar 30, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 136.50 | -0.71% | 50,495 |
| Mar 27, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 137.48 | - | 13,881 |
| Mar 26, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 137.48 | -0.71% | 222,492 |
| Mar 25, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 138.47 | 0.71% | 72,055 |
| Mar 24, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 137.48 | - | 15,546 |
| Mar 23, 2026 | 136.00 | 143.00 | 135.00 | 140.00 | 137.48 | - | 714,674 |
| Mar 20, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 137.48 | - | 215 |
| Mar 19, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 137.48 | -2.10% | 164,722 |
| Mar 18, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 140.43 | -0.69% | 3,722 |
| Mar 17, 2026 | 146.00 | 146.00 | 144.00 | 144.00 | 141.41 | - | 4,550 |
| Mar 16, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 141.41 | -0.69% | 12,919 |
| Mar 13, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 142.39 | -2.03% | 41,825 |
| Mar 12, 2026 | 146.00 | 148.00 | 145.00 | 148.00 | 145.34 | - | 14,000 |
| Mar 11, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 145.34 | 1.37% | 200 |
| Mar 10, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 143.38 | - | 1,272 |
| Mar 9, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 143.38 | -0.68% | 95,281 |
| Mar 6, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 144.36 | - | 2,222 |
| Mar 5, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 144.36 | - | 21,953 |
| Mar 4, 2026 | 144.00 | 147.00 | 144.00 | 147.00 | 144.36 | 3.52% | 317,939 |
| Mar 3, 2026 | 142.50 | 142.50 | 142.00 | 142.00 | 139.45 | -0.70% | 224,426 |
| Mar 2, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 140.43 | -0.69% | 273,898 |
| Feb 27, 2026 | 140.00 | 144.00 | 140.00 | 144.00 | 141.41 | 3.60% | 396,135 |
| Feb 26, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 136.50 | -1.42% | 3,800 |
| Feb 25, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 138.47 | 1.44% | 1,408 |
| Feb 24, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 136.50 | -0.71% | 3,703 |
| Feb 23, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 137.48 | 0.72% | 197,446 |
| Feb 20, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 136.50 | -0.71% | 168,426 |
| Feb 19, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 137.48 | -0.71% | 4,091 |
| Feb 18, 2026 | 143.50 | 143.50 | 141.00 | 141.00 | 138.47 | -1.40% | 61,691 |
| Feb 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 140.43 | -0.69% | 4,500 |
| Feb 13, 2026 | 143.00 | 144.00 | 143.00 | 144.00 | 141.41 | 0.70% | 29,800 |
| Feb 12, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 140.43 | -0.69% | 37,200 |
| Feb 11, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 141.41 | -0.69% | 3,375 |
| Feb 10, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 142.39 | - | 607,610 |
| Feb 9, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 142.39 | -1.36% | 11,093 |
| Feb 6, 2026 | 146.00 | 148.00 | 145.00 | 147.00 | 144.36 | 3.52% | 176,870 |
| Feb 5, 2026 | 141.00 | 145.00 | 141.00 | 142.00 | 139.45 | 0.71% | 331,714 |
| Feb 4, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 138.47 | -2.76% | 344,000 |
| Feb 3, 2026 | 150.00 | 150.00 | 145.00 | 145.00 | 142.39 | -2.03% | 275,543 |
| Feb 2, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 145.34 | - | 22,641 |
| Jan 30, 2026 | 154.00 | 154.00 | 148.00 | 148.00 | 145.34 | -3.90% | 355,694 |
| Jan 29, 2026 | 155.00 | 156.00 | 153.00 | 154.00 | 151.23 | 1.65% | 580,370 |
| Jan 28, 2026 | 152.00 | 152.00 | 150.00 | 151.50 | 148.78 | -0.33% | 407,462 |
| Jan 27, 2026 | 154.00 | 154.00 | 152.00 | 152.00 | 149.27 | -1.30% | 387,336 |
| Jan 26, 2026 | 150.00 | 154.00 | 150.00 | 154.00 | 151.23 | 5.48% | 452,372 |
| Jan 23, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 143.38 | 1.39% | 996,100 |
| Jan 22, 2026 | 143.00 | 146.00 | 143.00 | 144.00 | 141.41 | 1.41% | 253,287 |
| Jan 21, 2026 | 140.00 | 143.00 | 140.00 | 142.00 | 139.45 | 2.16% | 1,110,923 |
| Jan 20, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 136.50 | -1.07% | 43,408 |
| Jan 19, 2026 | 141.00 | 143.00 | 140.50 | 140.50 | 137.97 | 0.36% | 516,960 |
| Jan 16, 2026 | 140.00 | 143.00 | 140.00 | 140.00 | 137.48 | - | 422,957 |
| Jan 15, 2026 | 134.00 | 143.00 | 134.00 | 140.00 | 137.48 | 4.48% | 1,386,227 |
| Jan 14, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 131.59 | 0.75% | 64,203 |
| Jan 13, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 130.61 | -1.48% | 1,466 |
| Jan 12, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 132.57 | 0.75% | 2,000 |
| Jan 9, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 131.59 | - | 6,281 |
| Jan 8, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 131.59 | -1.47% | 8,007 |
| Jan 7, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 133.56 | 3.03% | 150,012 |
| Jan 6, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 129.63 | -0.75% | 4,500 |
| Jan 5, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 130.61 | -0.75% | 9,660 |
| Jan 2, 2026 | 134.00 | 134.00 | 133.00 | 134.00 | 131.59 | -0.74% | 139,891 |
| Dec 30, 2025 | 130.00 | 135.00 | 130.00 | 135.00 | 132.57 | 3.85% | 462,948 |
| Dec 29, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 127.66 | 0.78% | 415,936 |
| Dec 23, 2025 | 124.00 | 129.00 | 124.00 | 129.00 | 126.68 | 4.03% | 810,713 |
| Dec 22, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 121.77 | - | 18,958 |
| Dec 18, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 121.77 | - | 3,994 |
| Dec 17, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 121.77 | - | 48,678 |
| Dec 16, 2025 | 124.00 | 126.00 | 124.00 | 124.00 | 121.77 | 0.81% | 614,382 |
| Dec 15, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 120.79 | - | 1,500 |
| Dec 12, 2025 | 123.00 | 124.00 | 123.00 | 123.00 | 120.79 | 0.82% | 335,158 |
| Dec 11, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 119.81 | -0.81% | 87,203 |
| Dec 10, 2025 | 123.50 | 123.50 | 123.00 | 123.00 | 120.79 | -0.81% | 19,000 |
| Dec 9, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 121.77 | - | 167,421 |
| Dec 8, 2025 | 123.00 | 125.00 | 123.00 | 124.00 | 121.77 | 2.48% | 649,981 |
| Dec 5, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 118.83 | 0.83% | 465,294 |
| Dec 4, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 117.84 | -1.64% | 217,645 |
| Dec 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 119.81 | - | 7,933 |
| Dec 2, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 119.81 | - | 381,968 |
| Dec 1, 2025 | 128.00 | 128.50 | 122.00 | 122.00 | 119.81 | -3.94% | 1,088,166 |
| Nov 28, 2025 | 127.00 | 127.50 | 127.00 | 127.00 | 124.72 | - | 114,786 |
| Nov 27, 2025 | 127.00 | 128.00 | 127.00 | 127.00 | 124.72 | 1.60% | 267,482 |
| Nov 25, 2025 | 124.00 | 127.00 | 124.00 | 125.00 | 122.75 | 0.40% | 282,441 |
| Nov 24, 2025 | 125.00 | 125.00 | 124.50 | 124.50 | 122.26 | 0.40% | 323,000 |
| Nov 21, 2025 | 120.00 | 127.00 | 120.00 | 124.00 | 121.77 | 4.64% | 620,603 |
| Nov 20, 2025 | 118.00 | 118.50 | 118.00 | 118.50 | 116.37 | 0.42% | 528,462 |
| Nov 19, 2025 | 118.00 | 120.00 | 118.00 | 118.00 | 115.88 | -0.84% | 675,246 |