Sýn hf. (ICE:SYN)
Iceland
· Delayed Price · Currency is ISK 18.20
-0.20 (-1.09%)
Dec 5, 2025, 3:01 PM GMT
Sýn hf. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -2.13% | 223,742 |
| Dec 3, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | 710,200 |
| Dec 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | 314,705 |
| Nov 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | 50,000 |
| Nov 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 2,522 |
| Nov 21, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -3.09% | 287,607 |
| Nov 20, 2025 | 20.00 | 20.00 | 19.00 | 19.40 | 19.40 | 7.78% | 841,786 |
| Nov 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 36,829 |
| Nov 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 4,120 |
| Nov 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 5,209 |
| Nov 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 5,495 |
| Nov 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 3,200 |
| Nov 11, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 73,463 |
| Nov 6, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.64% | 74,945 |
| Nov 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | 148,634 |
| Nov 4, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | -2.11% | 130,376 |
| Nov 3, 2025 | 19.00 | 19.00 | 18.80 | 19.00 | 19.00 | -1.04% | 440,920 |
| Oct 31, 2025 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | -2.04% | 14,000 |
| Oct 28, 2025 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 3.16% | 24,595 |
| Oct 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | 115,000 |
| Oct 24, 2025 | 19.60 | 19.60 | 19.00 | 19.60 | 19.60 | - | 148,670 |
| Oct 23, 2025 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | - | 327,606 |
| Oct 22, 2025 | 19.60 | 19.60 | 19.30 | 19.60 | 19.60 | - | 205,857 |
| Oct 21, 2025 | 20.60 | 20.60 | 19.40 | 19.60 | 19.60 | -5.77% | 441,007 |
| Oct 20, 2025 | 22.20 | 22.20 | 20.00 | 20.80 | 20.80 | -7.14% | 1,168,402 |
| Oct 17, 2025 | 22.80 | 22.80 | 21.50 | 22.40 | 22.40 | -17.65% | 1,555,036 |
| Oct 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 7,194 |
| Oct 15, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 450,000 |
| Oct 13, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -1.45% | 292,723 |
| Oct 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 18,033 |
| Oct 6, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -0.72% | 19,381 |
| Oct 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | 18,000 |
| Oct 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 7,542 |
| Sep 30, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | 69,565 |
| Sep 29, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | - | 286,705 |
| Sep 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,667 |
| Sep 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 40,000 |
| Sep 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | 709 |
| Sep 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 828 |
| Sep 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | 8,000 |
| Sep 8, 2025 | 27.30 | 27.80 | 27.30 | 27.80 | 27.80 | 2.96% | 446,432 |
| Sep 5, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -2.88% | 344,271 |
| Sep 3, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 2.96% | 1,146,916 |
| Sep 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 30,369 |
| Sep 1, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.50% | 21,838 |
| Aug 29, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 4.72% | 676,848 |
| Aug 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | 2,407,683 |
| Aug 26, 2025 | 26.20 | 26.20 | 25.20 | 25.20 | 25.20 | -5.26% | 717,292 |
| Aug 25, 2025 | 27.60 | 27.60 | 26.60 | 26.60 | 26.60 | -1.48% | 375,663 |
| Aug 22, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 5.47% | 990,687 |
| Aug 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 93,750 |
| Aug 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | 10,000 |
| Aug 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | 141,602 |
| Aug 15, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 1,145 |
| Aug 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 11,000 |
| Aug 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 100,000 |
| Aug 12, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -2.26% | 269,316 |
| Aug 11, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -2.21% | 261,194 |
| Aug 8, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -2.16% | 232,116 |
| Aug 7, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -2.11% | 514,250 |
| Aug 6, 2025 | 29.60 | 29.60 | 28.40 | 28.40 | 28.40 | -5.33% | 551,799 |
| Aug 5, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 447,184 |
| Aug 1, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 462,448 |
| Jul 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | 2,656 |
| Jul 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | 45,000 |
| Jul 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | 3,907 |
| Jul 28, 2025 | 32.60 | 32.60 | 31.80 | 31.80 | 31.80 | -3.05% | 339,793 |
| Jul 25, 2025 | 32.60 | 32.80 | 32.40 | 32.80 | 32.80 | - | 36,250 |
| Jul 24, 2025 | 33.40 | 33.40 | 32.80 | 32.80 | 32.80 | -0.61% | 1,113,982 |
| Jul 23, 2025 | 32.20 | 33.80 | 32.20 | 33.00 | 33.00 | 3.13% | 1,170,825 |
| Jul 22, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 1.27% | 482,500 |
| Jul 21, 2025 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | 3.27% | 814,112 |
| Jul 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.33% | 1,655 |
| Jul 17, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.33% | 500,000 |
| Jul 16, 2025 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 3.38% | 1,762,217 |
| Jul 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 18,248 |
| Jul 14, 2025 | 30.00 | 30.00 | 29.00 | 29.60 | 29.60 | -2.63% | 554,800 |
| Jul 11, 2025 | 30.60 | 30.60 | 30.00 | 30.40 | 30.40 | -1.30% | 272,541 |
| Jul 10, 2025 | 29.00 | 31.60 | 29.00 | 30.80 | 30.80 | 6.21% | 2,333,711 |
| Jul 9, 2025 | 27.40 | 29.00 | 27.40 | 29.00 | 29.00 | 7.41% | 976,178 |
| Jul 8, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 2.27% | 484,586 |
| Jul 7, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 2.33% | 645,419 |
| Jul 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 59,035 |
| Jul 3, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 1.57% | 314,662 |
| Jul 2, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 1.20% | 577,961 |
| Jul 1, 2025 | 24.80 | 25.10 | 24.80 | 25.10 | 25.10 | 1.21% | 728,528 |
| Jun 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | 716,129 |
| Jun 26, 2025 | 24.50 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | 1,365,134 |
| Jun 25, 2025 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | 0.41% | 393,376 |
| Jun 24, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 500,000 |
| Jun 23, 2025 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | 0.41% | 502,000 |
| Jun 20, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 402,422 |
| Jun 18, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -1.63% | 847,882 |
| Jun 16, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | 219,480 |
| Jun 13, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 168,665 |
| Jun 12, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | - | 325,027 |
| Jun 11, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 2.46% | 1,012,518 |
| Jun 10, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - | 64,525 |
| Jun 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 8,470 |