Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Iceland - Delayed Quote ISK

Icelandair Group hf. (ICEAIR.IC)

1.0300
-0.0100
(-0.96%)
At close: 3:31:23 PM GMT+1
Currency in ISK
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20251.04501.04501.03001.03001.030011,085,437
Apr 25, 20251.01001.04501.01001.04001.040033,736,252
Apr 23, 20251.01501.03501.01501.03501.035022,974,799
Apr 22, 20251.04001.04001.01001.01001.010049,847,873
Apr 17, 20251.06001.06001.06001.06001.0600-
Apr 16, 20251.06001.06001.04501.06001.06007,980,409
Apr 15, 20251.05501.06001.04001.06001.06009,389,595
Apr 14, 20251.07001.07001.04001.05501.055027,870,159
Apr 11, 20251.05001.06501.01501.06001.0600250,854,821
Apr 10, 20251.10001.11001.04001.05001.0500139,191,936
Apr 9, 20251.05501.05500.98601.01001.0100186,151,096
Apr 8, 20251.01501.07501.01501.06001.0600184,019,314
Apr 7, 20250.95801.04000.94001.01001.0100346,359,381
Apr 4, 20251.01501.01500.97600.99400.9940123,997,683
Apr 3, 20251.05001.05001.01501.03001.030099,264,596
Apr 2, 20251.07251.08001.05001.06001.0600134,783,202
Apr 1, 20251.07001.08501.07001.08001.08009,362,091
Mar 31, 20251.11001.11001.07001.07501.0750104,687,201
Mar 28, 20251.11501.12001.08501.12001.1200177,409,419
Mar 27, 20251.16001.16001.13001.14501.145060,117,163
Mar 26, 20251.15001.17001.14001.17001.170086,751,760
Mar 25, 20251.13001.15501.12001.15001.1500146,162,673
Mar 24, 20251.16001.16001.13001.14001.140089,716,611
Mar 21, 20251.15501.16001.14001.16001.1600237,743,294
Mar 20, 20251.10001.17001.08001.16501.1650278,616,326
Mar 19, 20251.10501.12001.08001.10001.100041,510,867
Mar 18, 20251.10001.12001.10001.12001.1200138,547,853
Mar 17, 20251.14501.15001.07001.10501.1050186,010,965
Mar 14, 20251.12501.14501.12001.14501.1450243,294,080
Mar 13, 20251.14501.16001.11501.13001.130049,729,097
Mar 12, 20251.15001.17001.13501.16001.1600227,842,476
Mar 11, 20251.17001.17001.13501.15001.150094,527,649
Mar 10, 20251.22001.22501.18501.19501.195046,704,274
Mar 7, 20251.19001.22001.18501.21001.2100274,547,720
Mar 6, 20251.22001.22001.17001.18501.185084,171,657
Mar 5, 20251.23501.25001.22001.22001.2200254,909,506
Mar 4, 20251.26001.26001.18501.19001.190095,757,110
Mar 3, 20251.27501.27501.25501.27001.270034,109,521
Feb 28, 20251.31001.31001.26501.27501.2750107,969,147
Feb 27, 20251.32001.32001.30001.31001.310018,782,595
Feb 26, 20251.31001.32001.30001.32001.32006,443,007
Feb 25, 20251.31501.32001.31001.32001.320065,959,150
Feb 24, 20251.34501.35001.32501.34501.345089,894,757
Feb 21, 20251.30001.34001.30001.34001.3400121,473,176
Feb 20, 20251.30001.32001.30001.31001.310050,971,675
Feb 19, 20251.33001.33001.30001.32001.320068,095,747
Feb 18, 20251.33001.34001.32001.33001.330077,221,666
Feb 17, 20251.33001.33501.31001.33001.330048,868,267
Feb 14, 20251.34001.35001.32001.35001.3500174,468,486
Feb 13, 20251.35501.35501.33001.34001.340030,000,000
Feb 12, 20251.34001.39001.34001.36001.3600196,615,933
Feb 11, 20251.36001.36501.30001.33501.335075,922,109
Feb 10, 20251.35001.36501.35001.36001.36007,824,393
Feb 7, 20251.37251.38501.34501.35001.350075,827,399
Feb 6, 20251.35501.36001.31001.36001.3600142,683,188
Feb 5, 20251.38001.38001.36001.37001.370052,909,836
Feb 4, 20251.38501.40001.37501.39501.3950134,706,200
Feb 3, 20251.35001.37001.33001.37001.3700133,643,485
Jan 31, 20251.46001.46001.39001.39001.3900389,085,088
Jan 30, 20251.42501.44001.42001.44001.440084,149,721
Jan 29, 20251.42001.44001.40501.42001.420057,190,562
Jan 28, 20251.40001.44001.40001.43501.4350146,335,545
Jan 27, 20251.42501.42501.39001.42001.4200136,347,525
Jan 24, 20251.43501.46001.43001.45001.450099,572,528
Jan 23, 20251.37001.43001.37001.43001.4300215,445,197
Jan 22, 20251.35001.39001.34501.39001.3900210,989,049
Jan 21, 20251.36001.36501.35001.35751.357586,471,086
Jan 20, 20251.35501.37001.35001.36001.3600353,203,417
Jan 17, 20251.33501.35501.32501.35001.3500243,611,539
Jan 16, 20251.35001.35501.33001.35001.350041,517,455
Jan 15, 20251.36001.37001.33001.35001.350046,322,839
Jan 14, 20251.31501.36501.28001.35501.3550242,988,509
Jan 13, 20251.38001.38501.32501.33501.3350112,386,955
Jan 10, 20251.41001.42001.36501.38001.3800124,714,293
Jan 9, 20251.42001.43501.40001.42501.4250147,687,113
Jan 8, 20251.44501.46001.42001.44001.440087,416,870
Jan 7, 20251.44001.48001.44001.45501.4550122,562,876
Jan 3, 20251.42001.44501.42001.43001.4300217,747,946
Jan 2, 20251.44001.46001.43001.43001.430040,611,238
Dec 30, 20241.42001.46001.40001.46001.4600221,024,883
Dec 27, 20241.42501.43501.42001.43001.430021,153,827
Dec 23, 20241.43001.43501.41001.43501.435095,057,219
Dec 20, 20241.40501.43001.40501.43001.4300145,200,480
Dec 19, 20241.41001.42001.37501.41001.4100160,782,467
Dec 18, 20241.42001.44501.42001.43501.4350201,962,697
Dec 17, 20241.39001.43001.39001.43001.4300315,117,174
Dec 16, 20241.37501.39001.36001.38501.3850158,046,430
Dec 13, 20241.32001.41001.32001.37501.3750421,571,575
Dec 12, 20241.29501.34001.29501.32501.325075,078,670
Dec 11, 20241.28001.31001.28001.29501.2950109,864,167
Dec 10, 20241.26501.30001.25501.30001.3000136,227,616
Dec 9, 20241.30501.30501.26501.27501.275059,978,547
Dec 6, 20241.31001.33501.29001.30501.3050164,663,313
Dec 5, 20241.27501.28001.25501.28001.2800182,909,657
Dec 4, 20241.28001.29501.27501.28251.282592,403,052
Dec 3, 20241.24501.29001.24501.29001.2900315,140,011
Dec 2, 20241.23001.25001.22001.24501.245092,506,126
Nov 29, 20241.21501.23001.21001.23001.2300137,242,826
Nov 28, 20241.23501.25001.22501.23001.230060,025,484
Nov 27, 20241.17001.24501.16501.24001.2400328,612,252
Nov 26, 20241.17001.19001.17001.18001.180090,919,594
Nov 25, 20241.19001.20001.15001.15001.1500120,944,538
Nov 22, 20241.19001.20501.18501.20501.205014,372,232
Nov 21, 20241.21001.22501.18501.20001.2000234,495,375
Nov 20, 20241.25001.25001.21001.23001.2300178,962,979
Nov 19, 20241.28001.28001.25001.25001.250030,245,607
Nov 18, 20241.25501.28001.25501.28001.280091,375,350
Nov 15, 20241.23501.27001.23001.27001.2700270,534,222
Nov 14, 20241.20501.25501.20001.23501.2350267,372,654
Nov 13, 20241.16001.21501.16001.21501.2150306,107,933
Nov 12, 20241.15501.16001.13001.16001.1600137,515,417
Nov 11, 20241.16001.16501.14501.16001.160023,714,030
Nov 8, 20241.13001.17001.12001.15501.155062,229,781
Nov 7, 20241.15001.15001.14001.15001.150013,221,118
Nov 6, 20241.10501.15001.10501.15001.1500239,754,964
Nov 5, 20241.09001.09001.07001.08501.08505,673,582
Nov 4, 20241.09001.09001.07001.08501.085064,105,904
Nov 1, 20241.10001.10001.08001.09501.095055,154,647
Oct 31, 20241.07001.10501.07001.10001.100053,151,125
Oct 30, 20241.06501.07001.05001.07001.07009,521,821
Oct 29, 20241.07501.07501.05501.06501.065022,830,782
Oct 28, 20241.04001.07501.04001.07501.0750111,278,647
Oct 25, 20241.05001.05501.02001.03501.0350190,297,311
Oct 24, 20241.08001.10001.05001.06501.0650140,410,122
Oct 23, 20241.08001.12001.05001.10001.1000230,611,475
Oct 22, 20241.18001.18001.12001.14001.1400172,124,005
Oct 21, 20241.17501.19501.17001.18001.1800229,465,391
Oct 18, 20241.21001.21001.18001.19501.1950207,323,239
Oct 17, 20241.24501.26001.19501.21001.2100907,195,139
Oct 16, 20241.21501.24001.21501.23501.2350125,903,992
Oct 15, 20241.18001.22001.17501.20001.2000167,828,400
Oct 14, 20241.17501.18001.16001.17001.170031,211,972
Oct 11, 20241.19001.21001.17501.19501.195089,343,265
Oct 10, 20241.22501.23001.18001.19501.1950203,539,392
Oct 9, 20241.20001.22001.20001.21001.2100138,519,100
Oct 8, 20241.18001.23501.16501.20001.2000275,423,345
Oct 7, 20241.11501.17001.09001.17001.1700202,680,213
Oct 4, 20241.11501.13501.08001.12001.1200211,764,936
Oct 3, 20241.18001.19001.13001.15001.1500236,005,640
Oct 2, 20241.23501.24501.19001.21001.2100142,065,353
Oct 1, 20241.20501.26001.17001.21501.2150518,810,960
Sep 30, 20241.15001.20001.12501.18501.1850208,448,481
Sep 27, 20241.14001.19001.13001.15001.1500201,662,985
Sep 26, 20241.03001.15001.03001.12001.1200640,619,804
Sep 25, 20241.00001.05001.00001.03001.0300122,065,722
Sep 24, 20240.99000.99800.98000.99800.9980318,020,480
Sep 23, 20240.93601.00000.93600.99000.9900626,575,042
Sep 20, 20240.90600.93600.89600.93000.9300385,533,166
Sep 19, 20240.90400.92000.90000.91000.9100128,318,329
Sep 18, 20240.92000.92400.89600.89600.8960100,434,024
Sep 17, 20240.91600.92400.91000.92400.924048,498,723
Sep 16, 20240.90200.91400.90200.91000.910087,389,366
Sep 13, 20240.90400.91400.90400.91400.91403,739,529
Sep 12, 20240.91600.91600.90200.91600.9160708,130
Sep 11, 20240.92800.93000.90200.91400.914066,123,069
Sep 10, 20240.92000.93000.91600.92800.92805,354,556
Sep 9, 20240.94000.94800.92600.93000.930063,407,670
Sep 6, 20240.93000.95000.93000.94000.9400316,177,606
Sep 5, 20240.87000.92400.87000.91000.9100233,678,935
Sep 4, 20240.87000.87000.86200.87000.87004,320,565
Sep 3, 20240.87000.87600.87000.87000.8700100,173,093
Sep 2, 20240.87000.87600.86400.86400.86403,851,267
Aug 30, 20240.86800.87400.85800.87400.8740187,008,874
Aug 29, 20240.88800.88800.86800.88000.880018,268,195
Aug 28, 20240.88600.88800.87400.88800.888045,037,693
Aug 27, 20240.89800.89800.88600.89800.898010,388,938
Aug 26, 20240.91200.92400.89600.89600.896065,592,036
Aug 23, 20240.92000.92000.92000.92000.92001,000,000
Aug 22, 20240.92200.92600.91200.92600.926042,604,052
Aug 21, 20240.94000.94000.93000.93600.936047,403,023
Aug 20, 20240.93800.94400.93200.94000.940017,446,280
Aug 19, 20240.91400.93800.91400.93800.9380197,999,558
Aug 16, 20240.88800.91200.88000.91200.912076,245,822
Aug 15, 20240.86400.88800.86000.88800.8880171,859,836
Aug 14, 20240.86000.86400.86000.86400.864021,402,246
Aug 13, 20240.85000.86400.84000.86200.862090,867,766
Aug 12, 20240.85600.86800.85000.86400.864014,928,169
Aug 9, 20240.86800.86800.85600.86000.86005,450,000
Aug 8, 20240.86000.86800.84600.86800.868075,247,112
Aug 7, 20240.85000.86000.84000.85000.850078,323,808
Aug 6, 20240.84400.85000.83600.85000.850024,162,456
Aug 2, 20240.85600.85600.84600.84600.846028,325,109
Aug 1, 20240.86400.86600.85600.86600.86605,553,031
Jul 31, 20240.86600.86600.85600.86400.86403,001,479
Jul 30, 20240.87000.87000.85200.86600.866050,508,669
Jul 29, 20240.86600.87000.86000.86000.860018,819,497
Jul 26, 20240.86000.87400.86000.86400.864026,265,181
Jul 25, 20240.85000.86000.85000.86000.86005,706,128
Jul 24, 20240.86000.86600.85000.85900.859037,489,564
Jul 23, 20240.87400.87400.86000.87000.870010,514,602
Jul 22, 20240.88400.88400.87000.88000.88004,844,105
Jul 19, 20240.89200.89200.87000.88400.884098,162,666
Jul 18, 20240.89000.90000.88600.89400.894023,936,359
Jul 17, 20240.87000.88200.86600.87600.876039,382,603
Jul 16, 20240.86000.88000.86000.88000.880073,571,781
Jul 15, 20240.85000.86000.84000.86000.8600211,703,512
Jul 12, 20240.86400.86400.83600.84400.844049,857,717
Jul 11, 20240.87000.87000.85700.86400.864031,974,972
Jul 10, 20240.87200.87200.86000.86600.866018,560,989
Jul 9, 20240.88800.88800.86000.87000.8700124,672,630
Jul 8, 20240.91800.91800.87600.88600.886087,403,299
Jul 5, 20240.93000.93000.90600.91800.918033,026,231
Jul 4, 20240.94000.94000.92400.92600.926033,244,898
Jul 3, 20240.92800.94000.92600.94000.940017,130,156
Jul 2, 20240.93000.94000.92600.94000.940014,592,991
Jul 1, 20240.94600.94600.93200.94400.944021,350,311
Jun 28, 20240.94000.94800.93400.93400.93407,883,697
Jun 27, 20240.94400.95000.93600.94000.940035,903,462
Jun 26, 20240.95600.95800.93200.93200.932054,474,285
Jun 25, 20240.95800.97000.95800.95900.959040,970,545
Jun 24, 20240.96000.96200.95800.96000.960011,796,900
Jun 20, 20240.97400.97400.96000.97000.970018,917,264
Jun 19, 20240.96800.97600.96800.97600.976060,324,663
Jun 18, 20240.96800.96800.95400.96800.968013,241,480
Jun 14, 20240.97000.97000.96200.97000.97001,682,632
Jun 13, 20240.97000.97600.96000.97600.976065,413,461
Jun 12, 20240.97000.97000.95600.97000.970010,950,219
Jun 11, 20240.97000.97000.95600.97000.97008,819,372
Jun 10, 20240.97000.97000.95600.97000.97006,049,190
Jun 7, 20240.98000.98400.96000.97000.970027,875,522
Jun 5, 20240.99000.99000.97400.99000.990044,332,080
Jun 4, 20240.97600.99000.97000.99000.990081,980,386
Jun 3, 20240.96000.97600.95000.96000.960029,148,352
May 31, 20240.94800.96000.94600.94600.946086,461,466
May 30, 20240.98400.98400.90200.94600.9460248,576,790
May 29, 20241.04001.04001.00001.00501.0050189,974,977
May 28, 20241.03501.04001.02501.04001.040096,472,218
May 27, 20241.02001.05001.02001.03001.030078,979,986
May 24, 20241.04001.04001.02501.04001.040013,293,615
May 23, 20241.04001.05001.03501.05001.050057,012,450
May 22, 20241.03001.03001.02001.03001.030046,613,097
May 21, 20241.01501.03001.01501.03001.030075,084,847
May 17, 20241.02501.03001.01501.03001.030012,054,044
May 16, 20241.01501.02501.01001.02501.025012,837,988
May 15, 20241.01001.01501.01001.01501.01509,361,762
May 14, 20241.00001.01501.00001.01501.015025,953,611
May 13, 20241.01001.01500.99401.00501.005059,379,078
May 10, 20240.99601.01500.99601.00001.000084,887,862
May 8, 20241.05001.05001.00001.01501.0150146,466,585
May 7, 20241.03001.04001.01501.02001.020096,020,000
May 6, 20241.04001.05001.04001.04501.04504,872,884
May 3, 20241.01001.05001.00001.04001.0400138,563,701
May 2, 20241.01501.04000.99951.00501.005058,734,619
Apr 30, 20241.01001.01000.96001.01001.0100241,614,068
Apr 29, 20241.04001.05001.00001.01001.0100237,117,328

Related Tickers

PLAY.IC Fly Play hf.
0.6550
-0.76%
 
CEBUY Cebu Air, Inc.
1.8500
0.00%
 
CHEAF China Eastern Airlines Corporation Limited
0.3450
+8.42%
 
NRSAF Norse Atlantic ASA
0.4885
-14.14%
 
CAJTF Canada Jetlines Operations Ltd
0.1600
+1,500.00%
 
WZZZY Wizz Air Holdings Plc
4.3800
0.00%
 
BA.BK Bangkok Airways Public Company Limited
16.40
0.00%
 
FNNNF Finnair Oyj
3.4000
+36.00%
 
ANZFF Air New Zealand Limited
0.3500
+10.79%
 
EJTTF easyJet plc
6.89
+14.83%