ISS A/S (CPH:ISS)
Denmark · Delayed Price · Currency is DKK 213.20
-3.40 (-1.57%)
Mar 9, 2026, 11:17 AM CET
ISS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 212.60 | 214.00 | 211.00 | 211.60 | - | -2.31% | 39,221 |
| Mar 6, 2026 | 219.60 | 220.20 | 216.00 | 216.60 | 216.60 | 0.09% | 295,659 |
| Mar 5, 2026 | 219.00 | 219.20 | 216.20 | 216.40 | 216.40 | -0.92% | 302,729 |
| Mar 4, 2026 | 215.60 | 218.80 | 214.00 | 218.40 | 218.40 | 1.11% | 386,826 |
| Mar 3, 2026 | 218.40 | 218.40 | 213.00 | 216.00 | 216.00 | -1.82% | 434,733 |
| Mar 2, 2026 | 223.00 | 223.00 | 218.40 | 220.00 | 220.00 | -2.22% | 438,650 |
| Feb 27, 2026 | 225.20 | 226.40 | 223.80 | 225.00 | 225.00 | -0.35% | 569,258 |
| Feb 26, 2026 | 225.80 | 227.00 | 222.00 | 225.80 | 225.80 | - | 447,950 |
| Feb 25, 2026 | 228.00 | 230.00 | 225.80 | 225.80 | 225.80 | -1.31% | 435,684 |
| Feb 24, 2026 | 230.00 | 230.20 | 227.00 | 228.80 | 228.80 | -0.52% | 320,243 |
| Feb 23, 2026 | 236.60 | 240.40 | 230.00 | 230.00 | 230.00 | -2.79% | 451,170 |
| Feb 20, 2026 | 243.60 | 243.80 | 235.00 | 236.60 | 236.60 | -3.03% | 908,854 |
| Feb 19, 2026 | 246.00 | 246.80 | 232.40 | 244.00 | 244.00 | -3.71% | 1,093,530 |
| Feb 18, 2026 | 250.60 | 253.40 | 250.40 | 253.40 | 253.40 | 1.12% | 679,353 |
| Feb 17, 2026 | 251.60 | 251.60 | 246.60 | 250.60 | 250.60 | -0.32% | 416,739 |
| Feb 16, 2026 | 254.00 | 256.00 | 249.40 | 251.40 | 251.40 | -0.40% | 248,826 |
| Feb 13, 2026 | 258.00 | 258.00 | 250.00 | 252.40 | 252.40 | -2.25% | 742,338 |
| Feb 12, 2026 | 261.00 | 262.60 | 256.40 | 258.20 | 258.20 | -0.77% | 605,060 |
| Feb 11, 2026 | 257.00 | 260.20 | 257.00 | 260.20 | 260.20 | 1.09% | 641,946 |
| Feb 10, 2026 | 258.60 | 258.60 | 255.80 | 257.40 | 257.40 | 0.16% | 284,192 |
| Feb 9, 2026 | 253.20 | 258.00 | 252.00 | 257.00 | 257.00 | 2.47% | 299,690 |
| Feb 6, 2026 | 248.00 | 252.00 | 246.00 | 250.80 | 250.80 | 1.05% | 489,705 |
| Feb 5, 2026 | 250.80 | 251.20 | 245.20 | 248.20 | 248.20 | -1.04% | 543,140 |
| Feb 4, 2026 | 246.20 | 251.40 | 246.20 | 250.80 | 250.80 | 1.95% | 335,981 |
| Feb 3, 2026 | 245.80 | 248.20 | 245.20 | 246.00 | 246.00 | 0.33% | 336,909 |
| Feb 2, 2026 | 240.80 | 246.60 | 240.80 | 245.20 | 245.20 | 2.59% | 306,624 |
| Jan 30, 2026 | 237.80 | 240.20 | 237.80 | 239.00 | 239.00 | 0.50% | 312,969 |
| Jan 29, 2026 | 239.80 | 240.60 | 237.60 | 237.80 | 237.80 | -1.00% | 307,779 |
| Jan 28, 2026 | 240.80 | 241.60 | 238.60 | 240.20 | 240.20 | 0.08% | 226,866 |
| Jan 27, 2026 | 239.40 | 240.00 | 237.40 | 240.00 | 240.00 | 0.50% | 278,648 |
| 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 |