Reitir fasteignafélag hf. (ICE:REITIR)
Iceland
· Delayed Price · Currency is ISK 126.00
-1.00 (-0.79%)
At close: Dec 5, 2025
Reitir fasteignafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 781,895 |
| Dec 4, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 262,805 |
| Dec 3, 2025 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1.61% | 1,717,866 |
| Dec 2, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 1,020,000 |
| Dec 1, 2025 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | -0.80% | 727,777 |
| Nov 28, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 535,340 |
| Nov 27, 2025 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1.20% | 1,148,302 |
| Nov 26, 2025 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | 0.40% | 591,190 |
| Nov 25, 2025 | 124.00 | 124.50 | 124.00 | 124.00 | 124.00 | -0.80% | 519,060 |
| Nov 24, 2025 | 125.00 | 125.00 | 124.50 | 125.00 | 125.00 | 0.40% | 458,138 |
| Nov 21, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.40% | 3,300 |
| Nov 20, 2025 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | - | 3,389,977 |
| Nov 19, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 0.81% | 1,031,639 |
| Nov 18, 2025 | 124.50 | 124.50 | 124.00 | 124.00 | 124.00 | -0.80% | 108,244 |
| Nov 17, 2025 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | -0.40% | 958,302 |
| Nov 14, 2025 | 126.00 | 126.00 | 125.00 | 125.50 | 125.50 | 0.40% | 1,002,700 |
| Nov 13, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | - | 620,211 |
| Nov 12, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.40% | 146,588 |
| Nov 11, 2025 | 127.00 | 127.00 | 125.25 | 125.50 | 125.50 | -1.18% | 810,200 |
| Nov 10, 2025 | 127.00 | 128.50 | 127.00 | 127.00 | 127.00 | 0.79% | 505,000 |
| Nov 7, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | 77,000 |
| Nov 6, 2025 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 3.25% | 419,644 |
| Nov 5, 2025 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 1,039,836 |
| Nov 4, 2025 | 123.00 | 123.50 | 123.00 | 123.00 | 123.00 | 0.41% | 375,429 |
| Nov 3, 2025 | 122.00 | 123.00 | 122.00 | 122.50 | 122.50 | -2.00% | 835,710 |
| Oct 31, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | -0.79% | 1,515,429 |
| Oct 30, 2025 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | - | 636,793 |
| Oct 29, 2025 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | -0.79% | 662,976 |
| Oct 28, 2025 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | - | 1,361,924 |
| Oct 27, 2025 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 493,926 |
| Oct 24, 2025 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 2.40% | 3,215,668 |
| Oct 23, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1.63% | 1,596,000 |
| Oct 22, 2025 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 209,111 |
| Oct 21, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | 115,000 |
| Oct 20, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | 122,294 |
| Oct 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | 380,000 |
| Oct 16, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 470,000 |
| Oct 15, 2025 | 126.00 | 127.00 | 124.75 | 125.00 | 125.00 | - | 1,748,187 |
| Oct 14, 2025 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 2.04% | 1,509,676 |
| Oct 13, 2025 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | -1.21% | 177,000 |
| Oct 10, 2025 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 281,813 |
| Oct 9, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 1.64% | 1,083,750 |
| Oct 8, 2025 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | - | 503,090 |
| Oct 7, 2025 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 0.83% | 2,796,400 |
| Oct 6, 2025 | 118.00 | 121.00 | 117.00 | 121.00 | 121.00 | 3.42% | 2,457,417 |
| Oct 3, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 0.86% | 1,208,508 |
| Oct 2, 2025 | 116.00 | 116.50 | 116.00 | 116.00 | 116.00 | - | 319,567 |
| Oct 1, 2025 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | - | 451,680 |
| Sep 30, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 494,362 |
| Sep 29, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | 631,129 |
| Sep 26, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 3.57% | 2,003,548 |
| Sep 25, 2025 | 112.50 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 381,848 |
| Sep 24, 2025 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 227,277 |
| Sep 23, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | 12,580 |
| Sep 22, 2025 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 2,199,367 |
| Sep 19, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 111.50 | -0.88% | 1,955,496 |
| Sep 18, 2025 | 114.50 | 115.00 | 114.00 | 114.00 | 112.49 | -0.87% | 607,387 |
| Sep 17, 2025 | 116.00 | 116.00 | 113.50 | 115.00 | 113.47 | - | 1,378,172 |
| Sep 16, 2025 | 114.00 | 118.00 | 114.00 | 115.00 | 113.47 | 2.68% | 4,159,211 |
| Sep 15, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 110.51 | 0.90% | 458,000 |
| Sep 12, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 109.53 | -0.89% | 24,614 |
| Sep 11, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 110.51 | -0.88% | 1,101,219 |
| Sep 10, 2025 | 110.00 | 113.00 | 110.00 | 113.00 | 111.50 | 2.73% | 1,071,468 |
| Sep 9, 2025 | 111.00 | 111.50 | 110.00 | 110.00 | 108.54 | -1.79% | 858,514 |
| Sep 8, 2025 | 111.00 | 113.00 | 111.00 | 112.00 | 110.51 | 0.90% | 1,165,252 |
| Sep 5, 2025 | 111.00 | 112.00 | 111.00 | 111.00 | 109.53 | 0.91% | 1,118,126 |
| Sep 4, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 108.54 | -0.90% | 960,081 |
| Sep 3, 2025 | 110.50 | 111.00 | 110.00 | 111.00 | 109.53 | 0.45% | 1,430,314 |
| Sep 2, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 109.03 | 1.38% | 1,616,102 |
| Sep 1, 2025 | 110.00 | 111.00 | 109.00 | 109.00 | 107.55 | -0.91% | 707,291 |
| Aug 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 108.54 | 0.92% | 110,000 |
| Aug 28, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 107.55 | -0.91% | 526,127 |
| Aug 27, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 108.54 | 0.92% | 739,600 |
| Aug 26, 2025 | 112.00 | 112.00 | 109.00 | 109.00 | 107.55 | -3.54% | 853,361 |
| Aug 25, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 111.50 | 0.89% | 710,398 |
| Aug 22, 2025 | 112.00 | 114.00 | 112.00 | 112.00 | 110.51 | 1.82% | 1,880,000 |
| Aug 21, 2025 | 108.00 | 110.00 | 107.50 | 110.00 | 108.54 | 0.92% | 2,131,004 |
| Aug 20, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 107.55 | - | 1,250,000 |
| Aug 19, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 107.55 | - | 610,505 |
| Aug 18, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 107.55 | - | 160,458 |
| Aug 15, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 107.55 | -1.80% | 10,013 |
| Aug 14, 2025 | 112.00 | 112.00 | 109.00 | 111.00 | 109.53 | - | 337,821 |
| Aug 12, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 109.53 | -0.89% | 459,410 |
| Aug 11, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 110.51 | 1.82% | 316,050 |
| Aug 8, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 108.54 | -0.45% | 624,125 |
| Aug 7, 2025 | 110.00 | 110.50 | 109.00 | 110.50 | 109.03 | -0.45% | 1,780,000 |
| Aug 6, 2025 | 112.00 | 112.50 | 111.00 | 111.00 | 109.53 | -0.89% | 971,409 |
| Aug 5, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 110.51 | -0.88% | 685,584 |
| Aug 1, 2025 | 113.00 | 115.00 | 113.00 | 113.00 | 111.50 | -1.74% | 948,671 |
| Jul 31, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 113.47 | 0.88% | 1,001,700 |
| Jul 30, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - | 218,772 |
| Jul 29, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - | 226,658 |
| Jul 28, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - | 820,000 |
| Jul 25, 2025 | 114.00 | 114.00 | 113.00 | 114.00 | 112.49 | 0.88% | 103,150 |
| Jul 24, 2025 | 113.50 | 113.50 | 113.00 | 113.00 | 111.50 | - | 530,000 |
| Jul 22, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 111.50 | -0.88% | 144,400 |
| Jul 21, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 112.49 | 0.88% | 222,131 |
| Jul 18, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 111.50 | -0.88% | 518,149 |
| Jul 17, 2025 | 114.00 | 114.00 | 113.25 | 114.00 | 112.49 | - | 255,000 |
| Jul 16, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | 0.88% | 210,000 |