ISS A/S (CPH:ISS)
Denmark · Delayed Price · Currency is DKK 187.20
+0.60 (0.32%)
Sep 1, 2025, 10:54 AM CET
ISS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 185.80 | 187.20 | 185.50 | 186.60 | 186.60 | 0.43% | 328,782 |
| Aug 28, 2025 | 188.30 | 188.70 | 185.10 | 185.80 | 185.80 | -1.28% | 339,108 |
| Aug 27, 2025 | 191.50 | 192.00 | 187.80 | 188.20 | 188.20 | -1.72% | 325,407 |
| Aug 26, 2025 | 192.30 | 192.50 | 189.60 | 191.50 | 191.50 | -0.67% | 366,809 |
| Aug 25, 2025 | 193.30 | 193.50 | 192.00 | 192.80 | 192.80 | -0.26% | 217,732 |
| Aug 22, 2025 | 191.90 | 193.80 | 191.90 | 193.30 | 193.30 | 0.42% | 264,522 |
| Aug 21, 2025 | 193.10 | 193.10 | 191.40 | 192.50 | 192.50 | -0.26% | 211,256 |
| Aug 20, 2025 | 193.50 | 193.60 | 192.50 | 193.00 | 193.00 | -0.26% | 297,000 |
| Aug 19, 2025 | 192.00 | 193.80 | 191.60 | 193.50 | 193.50 | 1.36% | 283,320 |
| Aug 18, 2025 | 193.00 | 193.00 | 189.70 | 190.90 | 190.90 | -1.14% | 380,267 |
| Aug 15, 2025 | 195.00 | 195.90 | 193.10 | 193.10 | 193.10 | -0.21% | 439,772 |
| Aug 14, 2025 | 192.90 | 194.50 | 190.40 | 193.50 | 193.50 | 0.73% | 566,583 |
| Aug 13, 2025 | 188.50 | 192.70 | 185.80 | 192.10 | 192.10 | 2.56% | 985,653 |
| Aug 12, 2025 | 186.20 | 192.90 | 182.60 | 187.30 | 187.30 | 1.13% | 996,497 |
| Aug 11, 2025 | 184.40 | 185.20 | 182.90 | 185.20 | 185.20 | 0.65% | 387,050 |
| Aug 8, 2025 | 185.50 | 186.60 | 182.40 | 184.00 | 184.00 | -0.65% | 289,839 |
| Aug 7, 2025 | 184.20 | 185.80 | 183.80 | 185.20 | 185.20 | 0.43% | 289,560 |
| Aug 6, 2025 | 186.10 | 187.00 | 184.20 | 184.40 | 184.40 | -0.86% | 406,360 |
| Aug 5, 2025 | 188.00 | 188.00 | 185.50 | 186.00 | 186.00 | -0.27% | 291,850 |
| Aug 4, 2025 | 186.50 | 187.90 | 185.50 | 186.50 | 186.50 | 0.27% | 287,132 |
| Aug 1, 2025 | 186.90 | 187.70 | 185.30 | 186.00 | 186.00 | -1.27% | 320,947 |
| Jul 31, 2025 | 188.30 | 189.60 | 188.20 | 188.40 | 188.40 | 0.11% | 314,227 |
| Jul 30, 2025 | 189.80 | 189.90 | 187.80 | 188.20 | 188.20 | -0.69% | 217,331 |
| Jul 29, 2025 | 189.20 | 190.10 | 188.60 | 189.50 | 189.50 | 0.37% | 394,578 |
| Jul 28, 2025 | 190.90 | 191.20 | 187.90 | 188.80 | 188.80 | -0.74% | 363,858 |
| Jul 25, 2025 | 190.50 | 190.80 | 189.30 | 190.20 | 190.20 | -0.21% | 181,891 |
| Jul 24, 2025 | 189.80 | 190.90 | 188.90 | 190.60 | 190.60 | 1.06% | 367,222 |
| Jul 23, 2025 | 187.60 | 188.60 | 187.30 | 188.60 | 188.60 | 0.91% | 273,636 |
| Jul 22, 2025 | 187.10 | 187.60 | 185.80 | 186.90 | 186.90 | -0.16% | 285,341 |
| Jul 21, 2025 | 187.90 | 189.00 | 186.30 | 187.20 | 187.20 | -0.37% | 239,684 |
| Jul 18, 2025 | 187.10 | 187.90 | 185.80 | 187.90 | 187.90 | 0.75% | 310,870 |
| Jul 17, 2025 | 186.80 | 187.80 | 185.90 | 186.50 | 186.50 | 1.86% | 411,343 |
| Jul 16, 2025 | 184.30 | 185.40 | 183.10 | 183.10 | 183.10 | -0.54% | 221,941 |
| Jul 15, 2025 | 184.80 | 185.30 | 184.10 | 184.10 | 184.10 | -0.38% | 259,891 |
| Jul 14, 2025 | 185.00 | 185.10 | 183.20 | 184.80 | 184.80 | -0.48% | 226,265 |
| Jul 11, 2025 | 186.60 | 187.90 | 185.10 | 185.70 | 185.70 | -0.27% | 315,731 |
| Jul 10, 2025 | 185.50 | 186.50 | 185.10 | 186.20 | 186.20 | 0.87% | 344,895 |
| Jul 9, 2025 | 184.80 | 185.80 | 184.10 | 184.60 | 184.60 | - | 287,313 |
| Jul 8, 2025 | 183.80 | 185.00 | 183.50 | 184.60 | 184.60 | 0.60% | 575,644 |
| Jul 7, 2025 | 179.90 | 184.70 | 179.90 | 183.50 | 183.50 | 2.23% | 741,739 |
| Jul 4, 2025 | 178.60 | 179.60 | 178.00 | 179.50 | 179.50 | 0.56% | 234,503 |
| Jul 3, 2025 | 178.00 | 178.70 | 177.00 | 178.50 | 178.50 | 0.79% | 409,985 |
| Jul 2, 2025 | 180.00 | 180.50 | 176.60 | 177.10 | 177.10 | -1.06% | 496,165 |
| Jul 1, 2025 | 177.50 | 179.00 | 176.00 | 179.00 | 179.00 | 1.36% | 359,758 |
| Jun 30, 2025 | 178.00 | 178.30 | 175.70 | 176.60 | 176.60 | -0.39% | 568,372 |
| Jun 27, 2025 | 176.00 | 177.30 | 176.00 | 177.30 | 177.30 | 0.91% | 373,563 |
| Jun 26, 2025 | 173.20 | 176.20 | 172.90 | 175.70 | 175.70 | 1.50% | 252,587 |
| Jun 25, 2025 | 171.90 | 173.70 | 171.90 | 173.10 | 173.10 | 0.17% | 279,741 |
| Jun 24, 2025 | 174.50 | 174.50 | 172.70 | 172.80 | 172.80 | 0.23% | 426,521 |
| Jun 23, 2025 | 171.90 | 172.80 | 171.30 | 172.40 | 172.40 | -0.12% | 461,325 |