ISS A/S (CPH:ISS)
Denmark · Delayed Price · Currency is DKK 238.80
+4.00 (1.70%)
At close: Jan 26, 2026
ISS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 236.80 | 239.40 | 236.60 | 238.80 | 238.80 | 1.70% | 474,280 |
| Jan 23, 2026 | 237.20 | 238.20 | 234.60 | 234.80 | 234.80 | -1.26% | 302,948 |
| Jan 22, 2026 | 238.00 | 238.80 | 237.00 | 237.80 | 237.80 | 0.93% | 217,517 |
| Jan 21, 2026 | 235.80 | 236.80 | 232.40 | 235.60 | 235.60 | -0.34% | 251,997 |
| Jan 20, 2026 | 235.40 | 237.20 | 234.20 | 236.40 | 236.40 | 0.42% | 259,828 |
| Jan 19, 2026 | 234.60 | 236.40 | 233.40 | 235.40 | 235.40 | -0.93% | 254,214 |
| Jan 16, 2026 | 238.00 | 239.60 | 236.20 | 237.60 | 237.60 | -0.59% | 327,762 |
| Jan 15, 2026 | 235.40 | 239.00 | 234.80 | 239.00 | 239.00 | 1.53% | 315,182 |
| Jan 14, 2026 | 233.60 | 236.60 | 233.20 | 235.40 | 235.40 | 1.12% | 317,950 |
| Jan 13, 2026 | 236.00 | 237.00 | 232.40 | 232.80 | 232.80 | 1.39% | 588,969 |
| Jan 12, 2026 | 226.40 | 229.60 | 225.80 | 229.60 | 229.60 | 1.32% | 270,670 |
| Jan 9, 2026 | 230.00 | 230.40 | 226.20 | 226.60 | 226.60 | -1.48% | 318,664 |
| Jan 8, 2026 | 229.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.44% | 373,101 |
| Jan 7, 2026 | 231.80 | 231.80 | 228.00 | 229.00 | 229.00 | -0.61% | 344,166 |
| Jan 6, 2026 | 224.80 | 231.20 | 223.80 | 230.40 | 230.40 | 4.44% | 630,986 |
| Jan 5, 2026 | 215.60 | 220.80 | 215.60 | 220.60 | 220.60 | 2.32% | 462,583 |
| Jan 2, 2026 | 217.80 | 218.60 | 215.60 | 215.60 | 215.60 | -0.74% | 255,284 |
| Dec 30, 2025 | 215.60 | 218.00 | 215.60 | 217.20 | 217.20 | 0.56% | 226,193 |
| Dec 29, 2025 | 214.60 | 216.20 | 214.00 | 216.00 | 216.00 | 0.47% | 154,889 |
| Dec 23, 2025 | 216.00 | 216.40 | 214.80 | 215.00 | 215.00 | -0.19% | 171,377 |
| Dec 22, 2025 | 213.20 | 215.80 | 212.80 | 215.40 | 215.40 | 0.84% | 145,491 |
| Dec 19, 2025 | 211.00 | 213.60 | 211.00 | 213.60 | 213.60 | 0.85% | 642,671 |
| Dec 18, 2025 | 212.60 | 215.00 | 211.80 | 211.80 | 211.80 | -0.28% | 583,051 |
| Dec 17, 2025 | 214.20 | 214.40 | 212.20 | 212.40 | 212.40 | -0.56% | 639,593 |
| Dec 16, 2025 | 213.40 | 214.40 | 213.20 | 213.60 | 213.60 | - | 256,855 |
| Dec 15, 2025 | 213.00 | 214.80 | 212.60 | 213.60 | 213.60 | 0.56% | 343,775 |
| Dec 12, 2025 | 212.00 | 213.00 | 211.20 | 212.40 | 212.40 | 0.57% | 187,641 |
| Dec 11, 2025 | 205.40 | 211.20 | 205.40 | 211.20 | 211.20 | 3.12% | 268,098 |
| Dec 10, 2025 | 207.40 | 208.20 | 204.00 | 204.80 | 204.80 | -1.35% | 302,505 |
| Dec 9, 2025 | 209.40 | 209.80 | 207.20 | 207.60 | 207.60 | -0.29% | 271,891 |
| Dec 8, 2025 | 208.60 | 209.80 | 207.60 | 208.20 | 208.20 | 0.39% | 275,924 |
| Dec 5, 2025 | 204.80 | 209.00 | 204.80 | 207.40 | 207.40 | 1.57% | 392,631 |
| Dec 4, 2025 | 204.40 | 204.60 | 201.80 | 204.20 | 204.20 | 0.20% | 277,039 |
| Dec 3, 2025 | 197.50 | 204.80 | 197.20 | 203.80 | 203.80 | 3.45% | 594,862 |
| Dec 2, 2025 | 212.40 | 214.20 | 189.30 | 197.00 | 197.00 | -7.69% | 2,519,453 |
| Dec 1, 2025 | 212.40 | 213.40 | 211.20 | 213.40 | 213.40 | 0.28% | 372,035 |
| Nov 28, 2025 | 214.40 | 214.40 | 212.80 | 212.80 | 212.80 | -0.65% | 661,971 |
| Nov 27, 2025 | 213.40 | 214.80 | 213.00 | 214.20 | 214.20 | 0.94% | 143,918 |
| Nov 26, 2025 | 214.60 | 214.60 | 210.60 | 212.20 | 212.20 | -0.75% | 436,118 |
| Nov 25, 2025 | 211.80 | 213.80 | 211.60 | 213.80 | 213.80 | 0.47% | 174,412 |
| Nov 24, 2025 | 213.00 | 213.20 | 211.00 | 212.80 | 212.80 | 0.28% | 446,739 |
| Nov 21, 2025 | 209.20 | 212.20 | 207.60 | 212.20 | 212.20 | 1.05% | 280,958 |
| Nov 20, 2025 | 209.80 | 210.60 | 208.40 | 210.00 | 210.00 | 0.67% | 306,371 |
| Nov 19, 2025 | 207.00 | 209.40 | 206.20 | 208.60 | 208.60 | 0.97% | 403,726 |
| Nov 18, 2025 | 208.20 | 208.60 | 206.60 | 206.60 | 206.60 | -1.24% | 262,583 |
| Nov 17, 2025 | 211.00 | 211.80 | 209.20 | 209.20 | 209.20 | -0.48% | 251,918 |
| Nov 14, 2025 | 210.80 | 210.80 | 208.60 | 210.20 | 210.20 | -1.04% | 223,457 |
| Nov 13, 2025 | 209.60 | 212.60 | 209.40 | 212.40 | 212.40 | 1.24% | 221,803 |
| Nov 12, 2025 | 209.40 | 211.20 | 208.80 | 209.80 | 209.80 | 0.29% | 365,158 |
| Nov 11, 2025 | 211.80 | 212.00 | 209.00 | 209.20 | 209.20 | -1.04% | 239,362 |