ISS A/S (CPH:ISS)
Denmark · Delayed Price · Currency is DKK 201.40
+2.20 (1.10%)
Sep 26, 2025, 4:59 PM CET
ISS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 199.30 | 201.80 | 199.20 | 201.40 | 201.40 | 1.10% | 187,279 |
| Sep 25, 2025 | 201.20 | 201.80 | 199.20 | 199.20 | 199.20 | -1.09% | 280,551 |
| Sep 24, 2025 | 201.00 | 202.20 | 200.60 | 201.40 | 201.40 | -0.20% | 232,653 |
| Sep 23, 2025 | 202.40 | 203.40 | 201.60 | 201.80 | 201.80 | -0.30% | 217,573 |
| Sep 22, 2025 | 201.20 | 203.20 | 200.40 | 202.40 | 202.40 | 0.60% | 229,156 |
| Sep 19, 2025 | 204.60 | 205.80 | 197.80 | 201.20 | 201.20 | -1.66% | 868,854 |
| Sep 18, 2025 | 204.80 | 206.20 | 204.20 | 204.60 | 204.60 | 0.49% | 307,134 |
| Sep 17, 2025 | 200.00 | 204.00 | 200.00 | 203.60 | 203.60 | 1.50% | 346,463 |
| Sep 16, 2025 | 202.40 | 203.20 | 200.20 | 200.60 | 200.60 | -1.18% | 297,719 |
| Sep 15, 2025 | 202.60 | 203.80 | 201.60 | 203.00 | 203.00 | 0.20% | 203,927 |
| Sep 12, 2025 | 203.00 | 204.20 | 201.40 | 202.60 | 202.60 | -0.30% | 326,586 |
| Sep 11, 2025 | 201.00 | 205.20 | 201.00 | 203.20 | 203.20 | 3.94% | 1,001,582 |
| Sep 10, 2025 | 192.30 | 196.10 | 191.50 | 195.50 | 195.50 | 3.38% | 782,563 |
| Sep 9, 2025 | 189.40 | 190.20 | 189.00 | 189.10 | 189.10 | 0.37% | 385,391 |
| Sep 8, 2025 | 188.00 | 188.90 | 187.20 | 188.40 | 188.40 | 0.32% | 211,428 |
| Sep 5, 2025 | 186.00 | 188.80 | 185.50 | 187.80 | 187.80 | 1.02% | 269,667 |
| Sep 4, 2025 | 183.90 | 185.90 | 183.90 | 185.90 | 185.90 | 1.03% | 189,983 |
| Sep 3, 2025 | 183.10 | 184.20 | 182.10 | 184.00 | 184.00 | 0.27% | 253,217 |
| Sep 2, 2025 | 186.60 | 187.10 | 183.30 | 183.50 | 183.50 | -1.82% | 343,916 |
| Sep 1, 2025 | 187.10 | 188.60 | 185.60 | 186.90 | 186.90 | 0.16% | 236,832 |
| 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 |