Reitir fasteignafélag hf. (ICE:REITIR)
Iceland
· Delayed Price · Currency is ISK 129.00
-2.00 (-1.53%)
Mar 9, 2026, 3:22 PM GMT
Reitir fasteignafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | - | -1.53% | 740,000 |
| Mar 6, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 2,177,960 |
| Mar 5, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 2.36% | 1,110,000 |
| Mar 4, 2026 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | 0.79% | 460,897 |
| Mar 3, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | -0.79% | 1,122,157 |
| Mar 2, 2026 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | -1.55% | 154,868 |
| Feb 27, 2026 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | -1.53% | 491,102 |
| Feb 26, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | 351,529 |
| Feb 25, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1.55% | 169,453 |
| Feb 24, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 1,205,304 |
| Feb 23, 2026 | 130.00 | 130.00 | 129.50 | 130.00 | 130.00 | - | 327,951 |
| Feb 20, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 1.56% | 1,149,733 |
| Feb 19, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -1.54% | 1,449,183 |
| Feb 18, 2026 | 130.50 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 282,900 |
| Feb 17, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 3.15% | 1,870,810 |
| Feb 16, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | - | 24,600 |
| Feb 13, 2026 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | - | 965,453 |
| Feb 12, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 804,771 |
| Feb 11, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 183,934 |
| Feb 10, 2026 | 126.25 | 127.00 | 126.25 | 127.00 | 127.00 | 0.79% | 1,460,000 |
| Feb 9, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | - | 735,592 |
| Feb 6, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 124,511 |
| Feb 5, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -1.55% | 449,066 |
| Feb 4, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 2.38% | 1,362,612 |
| Feb 3, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -0.79% | 193,829 |
| Feb 2, 2026 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | -0.78% | 20,677 |
| Jan 30, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 9,951 |
| Jan 29, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 9,201 |
| Jan 28, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | 818,986 |
| Jan 27, 2026 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 126,616 |
| Jan 26, 2026 | 127.00 | 128.00 | 126.75 | 128.00 | 128.00 | 0.79% | 105,243 |
| Jan 23, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 1,023,123 |
| Jan 22, 2026 | 127.00 | 127.00 | 126.50 | 127.00 | 127.00 | -0.78% | 403,223 |
| Jan 21, 2026 | 127.00 | 128.00 | 126.60 | 128.00 | 128.00 | 0.79% | 853,451 |
| Jan 20, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 49,524 |
| Jan 19, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | 14,276 |
| Jan 16, 2026 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | - | 4,171,770 |
| Jan 15, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 531,273 |
| Jan 14, 2026 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 111,987 |
| Jan 13, 2026 | 126.00 | 126.00 | 125.75 | 126.00 | 126.00 | -0.79% | 2,356,428 |
| Jan 12, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | - | 1,023,500 |
| Jan 9, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 124,862 |
| Jan 8, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 8,000 |
| Jan 7, 2026 | 126.00 | 126.50 | 126.00 | 126.00 | 126.00 | - | 329,822 |
| Jan 6, 2026 | 127.00 | 127.25 | 125.00 | 126.00 | 126.00 | -0.79% | 1,246,484 |
| Jan 5, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -1.55% | 2,431,800 |
| Jan 2, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 110,217 |
| Dec 30, 2025 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 0.78% | 14,445 |
| Dec 29, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 4,444 |
| Dec 23, 2025 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | 0.79% | 773,030 |
| Dec 22, 2025 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | -0.78% | 172,806 |
| Dec 19, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 722,257 |
| Dec 18, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 2,729,363 |
| Dec 17, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1.96% | 1,635,366 |
| Dec 16, 2025 | 126.50 | 127.50 | 126.00 | 127.50 | 127.50 | 0.39% | 1,416,241 |
| Dec 15, 2025 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 1,642,961 |
| Dec 12, 2025 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 2.44% | 5,758,503 |
| Dec 11, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 2,623,864 |
| Dec 10, 2025 | 125.50 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 351,887 |
| Dec 9, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | - | 2,240,713 |
| Dec 8, 2025 | 126.50 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 2,061,773 |
| 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 |