Reitir fasteignafélag hf. (ICE:REITIR)
Iceland
· Delayed Price · Currency is ISK 114.00
-1.50 (-1.30%)
Apr 28, 2026, 2:46 PM GMT
Reitir fasteignafélag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | - | 813,100 |
| Apr 24, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.43% | 150,000 |
| Apr 22, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 110,881 |
| Apr 21, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 9,003 |
| Apr 20, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 455,769 |
| Apr 17, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 592,700 |
| Apr 16, 2026 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 507,833 |
| Apr 15, 2026 | 117.00 | 117.00 | 116.75 | 117.00 | 117.00 | - | 34,563 |
| Apr 14, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.30% | 331,939 |
| Apr 13, 2026 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 0.43% | 102,587 |
| Apr 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 50,000 |
| Apr 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 110,000 |
| Apr 8, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 2.00% | 2,864,039 |
| Apr 7, 2026 | 113.00 | 113.00 | 112.75 | 112.75 | 112.75 | -1.10% | 533,103 |
| Apr 1, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 2.70% | 205,701 |
| Mar 31, 2026 | 110.50 | 113.00 | 110.50 | 111.00 | 111.00 | 0.91% | 2,711,747 |
| Mar 30, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -3.51% | 1,149,327 |
| Mar 27, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | 65,693 |
| Mar 26, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | - | 1,146,152 |
| Mar 25, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 111.70 | -0.87% | 955,982 |
| Mar 24, 2026 | 114.00 | 115.00 | 112.00 | 115.00 | 112.68 | - | 2,861,000 |
| Mar 23, 2026 | 114.00 | 116.00 | 114.00 | 115.00 | 112.68 | 0.88% | 828,500 |
| Mar 20, 2026 | 119.00 | 119.00 | 114.00 | 114.00 | 111.70 | -4.20% | 2,239,186 |
| Mar 19, 2026 | 119.00 | 119.00 | 118.00 | 119.00 | 116.60 | -0.83% | 210,558 |
| Mar 18, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 117.58 | -3.23% | 1,711,486 |
| Mar 17, 2026 | 123.00 | 124.00 | 122.00 | 124.00 | 121.50 | - | 7,431,794 |
| Mar 16, 2026 | 123.00 | 124.00 | 122.00 | 124.00 | 121.50 | - | 2,909,736 |
| Mar 13, 2026 | 123.50 | 124.00 | 123.50 | 124.00 | 121.50 | - | 157,800 |
| Mar 12, 2026 | 126.00 | 126.00 | 123.00 | 124.00 | 121.50 | - | 487,836 |
| Mar 11, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 121.50 | -2.36% | 2,365,563 |
| Mar 10, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 124.44 | -1.55% | 2,213,569 |
| Mar 9, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 126.40 | -1.53% | 1,586,610 |
| Mar 6, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 128.36 | 0.77% | 2,177,960 |
| Mar 5, 2026 | 128.00 | 131.00 | 128.00 | 130.00 | 127.38 | 2.36% | 1,421,120 |
| Mar 4, 2026 | 126.00 | 129.00 | 126.00 | 127.00 | 124.44 | 0.79% | 460,897 |
| Mar 3, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 123.46 | -0.79% | 1,122,157 |
| Mar 2, 2026 | 128.00 | 129.00 | 127.00 | 127.00 | 124.44 | -1.55% | 154,868 |
| Feb 27, 2026 | 130.00 | 130.50 | 129.00 | 129.00 | 126.40 | -1.53% | 491,102 |
| Feb 26, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 128.36 | - | 351,529 |
| Feb 25, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 128.36 | 1.55% | 169,453 |
| Feb 24, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 126.40 | -0.77% | 1,205,304 |
| Feb 23, 2026 | 130.00 | 130.00 | 129.50 | 130.00 | 127.38 | - | 327,951 |
| Feb 20, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 127.38 | 1.56% | 1,149,733 |
| Feb 19, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 125.42 | -1.54% | 1,449,183 |
| Feb 18, 2026 | 130.50 | 131.00 | 130.00 | 130.00 | 127.38 | -0.76% | 282,900 |
| Feb 17, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 128.36 | 3.15% | 1,870,810 |
| Feb 16, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 124.44 | - | 24,600 |
| Feb 13, 2026 | 127.00 | 127.00 | 126.00 | 127.00 | 124.44 | - | 965,453 |
| Feb 12, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 124.44 | - | 804,771 |
| Feb 11, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 124.44 | - | 183,934 |
| Feb 10, 2026 | 126.25 | 127.00 | 126.25 | 127.00 | 124.44 | 0.79% | 1,460,000 |
| Feb 9, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 123.46 | - | 735,592 |
| Feb 6, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 123.46 | -0.79% | 124,511 |
| Feb 5, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 124.44 | -1.55% | 449,066 |
| Feb 4, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 126.40 | 2.38% | 1,362,612 |
| Feb 3, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 123.46 | -0.79% | 193,829 |
| Feb 2, 2026 | 127.00 | 127.00 | 126.00 | 127.00 | 124.44 | -0.78% | 20,677 |
| Jan 30, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 125.42 | - | 9,951 |
| Jan 29, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 125.42 | - | 9,201 |
| Jan 28, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 125.42 | 0.79% | 818,986 |
| Jan 27, 2026 | 127.00 | 128.00 | 127.00 | 127.00 | 124.44 | -0.78% | 126,616 |
| Jan 26, 2026 | 127.00 | 128.00 | 126.75 | 128.00 | 125.42 | 0.79% | 105,243 |
| Jan 23, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 124.44 | - | 1,023,123 |
| Jan 22, 2026 | 127.00 | 127.00 | 126.50 | 127.00 | 124.44 | -0.78% | 403,223 |
| Jan 21, 2026 | 127.00 | 128.00 | 126.60 | 128.00 | 125.42 | 0.79% | 853,451 |
| Jan 20, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 124.44 | -0.78% | 49,524 |
| Jan 19, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 125.42 | 0.79% | 14,276 |
| Jan 16, 2026 | 126.00 | 129.00 | 126.00 | 127.00 | 124.44 | - | 4,171,770 |
| Jan 15, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 124.44 | 0.79% | 531,273 |
| Jan 14, 2026 | 126.00 | 127.00 | 126.00 | 126.00 | 123.46 | - | 111,987 |
| Jan 13, 2026 | 126.00 | 126.00 | 125.75 | 126.00 | 123.46 | -0.79% | 2,356,428 |
| Jan 12, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 124.44 | - | 1,023,500 |
| Jan 9, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 124.44 | 0.79% | 124,862 |
| Jan 8, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 123.46 | - | 8,000 |
| Jan 7, 2026 | 126.00 | 126.50 | 126.00 | 126.00 | 123.46 | - | 329,822 |
| Jan 6, 2026 | 127.00 | 127.25 | 125.00 | 126.00 | 123.46 | -0.79% | 1,246,484 |
| Jan 5, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 124.44 | -1.55% | 2,431,800 |
| Jan 2, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 126.40 | - | 110,217 |
| Dec 30, 2025 | 129.00 | 129.00 | 128.50 | 129.00 | 126.40 | 0.78% | 14,445 |
| Dec 29, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 125.42 | - | 4,444 |
| Dec 23, 2025 | 126.50 | 128.00 | 126.50 | 128.00 | 125.42 | 0.79% | 773,030 |
| Dec 22, 2025 | 127.00 | 128.00 | 126.00 | 127.00 | 124.44 | -0.78% | 172,806 |
| Dec 19, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 125.42 | -1.54% | 722,257 |
| Dec 18, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 127.38 | - | 2,729,363 |
| Dec 17, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 127.38 | 1.96% | 1,635,366 |
| Dec 16, 2025 | 126.50 | 127.50 | 126.00 | 127.50 | 124.93 | 0.39% | 1,416,241 |
| Dec 15, 2025 | 126.00 | 127.00 | 125.00 | 127.00 | 124.44 | 0.79% | 1,642,961 |
| Dec 12, 2025 | 124.00 | 126.00 | 123.00 | 126.00 | 123.46 | 2.44% | 5,758,503 |
| Dec 11, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 120.52 | -1.60% | 2,623,864 |
| Dec 10, 2025 | 125.50 | 127.00 | 125.00 | 125.00 | 122.48 | -1.57% | 351,887 |
| Dec 9, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 124.44 | - | 2,240,713 |
| Dec 8, 2025 | 126.50 | 127.00 | 126.00 | 127.00 | 124.44 | 0.79% | 2,061,773 |
| Dec 5, 2025 | 127.00 | 128.00 | 126.00 | 126.00 | 123.46 | -0.79% | 781,895 |
| Dec 4, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 124.44 | 0.79% | 262,805 |
| Dec 3, 2025 | 125.00 | 126.00 | 124.00 | 126.00 | 123.46 | 1.61% | 1,717,866 |
| Dec 2, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 121.50 | - | 1,020,000 |
| Dec 1, 2025 | 125.50 | 125.50 | 124.00 | 124.00 | 121.50 | -0.80% | 727,777 |
| Nov 28, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 122.48 | -0.79% | 535,340 |
| Nov 27, 2025 | 126.00 | 127.00 | 125.00 | 126.00 | 123.46 | 1.20% | 1,148,302 |
| Nov 26, 2025 | 125.00 | 125.00 | 124.00 | 124.50 | 121.99 | 0.40% | 591,190 |