ISS A/S (CPH:ISS)
Denmark · Delayed Price · Currency is DKK 279.40
-1.20 (-0.43%)
Sep 7, 2026, 4:59 PM CET
ISS A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 280.60 | 281.40 | 278.00 | 279.40 | - | -0.43% | 152,588 |
| Sep 4, 2026 | 280.00 | 284.00 | 278.80 | 280.60 | 280.60 | 0.07% | 222,198 |
| Sep 3, 2026 | 283.80 | 284.20 | 280.40 | 280.40 | 280.40 | -1.48% | 262,411 |
| Sep 2, 2026 | 285.80 | 286.40 | 282.20 | 284.60 | 284.60 | -0.42% | 256,870 |
| Sep 1, 2026 | 289.00 | 289.60 | 285.80 | 285.80 | 285.80 | -0.83% | 289,142 |
| Aug 31, 2026 | 290.00 | 291.60 | 288.20 | 288.20 | 288.20 | -0.83% | 241,018 |
| Aug 28, 2026 | 290.20 | 291.80 | 289.00 | 290.60 | 290.60 | - | 111,710 |
| Aug 27, 2026 | 292.60 | 293.00 | 287.60 | 290.60 | 290.60 | -0.82% | 235,375 |
| Aug 26, 2026 | 292.40 | 294.40 | 290.80 | 293.00 | 293.00 | 0.21% | 142,220 |
| Aug 25, 2026 | 292.80 | 295.60 | 291.20 | 292.40 | 292.40 | -0.07% | 156,731 |
| Aug 24, 2026 | 292.00 | 293.80 | 290.60 | 292.60 | 292.60 | 0.21% | 202,161 |
| Aug 21, 2026 | 289.60 | 293.00 | 288.80 | 292.00 | 292.00 | 1.32% | 89,000 |
| Aug 20, 2026 | 292.00 | 292.00 | 287.00 | 288.20 | 288.20 | -0.76% | 201,629 |
| Aug 19, 2026 | 291.60 | 292.80 | 289.80 | 290.40 | 290.40 | -0.62% | 194,962 |
| Aug 18, 2026 | 294.20 | 295.00 | 290.20 | 292.20 | 292.20 | -0.34% | 258,246 |
| Aug 17, 2026 | 294.20 | 295.40 | 290.80 | 293.20 | 293.20 | -0.61% | 220,973 |
| Aug 14, 2026 | 292.00 | 296.00 | 290.40 | 295.00 | 295.00 | 1.37% | 271,443 |
| Aug 13, 2026 | 290.00 | 293.60 | 288.60 | 291.00 | 291.00 | 0.97% | 351,124 |
| Aug 12, 2026 | 286.80 | 291.60 | 282.60 | 288.20 | 288.20 | 1.12% | 281,638 |
| Aug 11, 2026 | 286.00 | 286.20 | 277.00 | 285.00 | 285.00 | 4.40% | 646,619 |
| Aug 10, 2026 | 279.00 | 279.00 | 273.00 | 273.00 | 273.00 | -1.59% | 241,351 |
| Aug 7, 2026 | 277.20 | 279.60 | 275.00 | 277.40 | 277.40 | -1.35% | 162,420 |
| Aug 6, 2026 | 281.00 | 282.80 | 278.60 | 281.20 | 281.20 | -0.14% | 171,625 |
| Aug 5, 2026 | 284.20 | 291.00 | 281.60 | 281.60 | 281.60 | -0.91% | 281,117 |
| Aug 4, 2026 | 285.00 | 286.20 | 283.20 | 284.20 | 284.20 | -0.28% | 278,689 |
| Aug 3, 2026 | 287.40 | 291.00 | 285.00 | 285.00 | 285.00 | -0.84% | 336,026 |
| Jul 31, 2026 | 292.40 | 293.40 | 284.00 | 287.40 | 287.40 | -1.71% | 438,354 |
| Jul 30, 2026 | 293.60 | 295.00 | 286.80 | 292.40 | 292.40 | -0.68% | 553,281 |
| Jul 29, 2026 | 296.00 | 296.00 | 291.60 | 294.40 | 294.40 | -0.20% | 215,018 |
| Jul 28, 2026 | 291.80 | 295.00 | 291.80 | 295.00 | 295.00 | 1.44% | 214,212 |
| Jul 27, 2026 | 291.20 | 291.60 | 289.80 | 290.80 | 290.80 | 0.62% | 182,239 |
| Jul 24, 2026 | 289.80 | 290.40 | 285.40 | 289.00 | 289.00 | -0.34% | 155,256 |
| Jul 23, 2026 | 287.00 | 290.20 | 286.20 | 290.00 | 290.00 | 0.76% | 169,971 |
| Jul 22, 2026 | 289.40 | 291.40 | 287.20 | 287.80 | 287.80 | -0.14% | 218,814 |
| Jul 21, 2026 | 295.20 | 295.20 | 288.20 | 288.20 | 288.20 | -2.24% | 327,856 |
| Jul 20, 2026 | 289.60 | 296.60 | 288.00 | 294.80 | 294.80 | 1.87% | 305,501 |
| Jul 17, 2026 | 283.60 | 289.60 | 282.40 | 289.40 | 289.40 | 1.97% | 363,088 |
| Jul 16, 2026 | 282.80 | 284.60 | 280.20 | 283.80 | 283.80 | 0.42% | 160,213 |
| Jul 15, 2026 | 280.20 | 283.40 | 279.20 | 282.60 | 282.60 | 0.36% | 157,061 |
| Jul 14, 2026 | 279.60 | 283.60 | 278.00 | 281.60 | 281.60 | 0.14% | 156,212 |
| Jul 13, 2026 | 281.20 | 281.40 | 279.00 | 281.20 | 281.20 | 0.36% | 212,770 |
| Jul 10, 2026 | 283.00 | 284.00 | 279.00 | 280.20 | 280.20 | -1.06% | 161,596 |
| Jul 9, 2026 | 287.20 | 288.80 | 283.20 | 283.20 | 283.20 | -1.19% | 393,239 |
| Jul 8, 2026 | 286.80 | 287.00 | 280.60 | 286.60 | 286.60 | -0.69% | 297,398 |
| Jul 7, 2026 | 288.40 | 290.00 | 287.40 | 288.60 | 288.60 | 0.28% | 250,195 |
| Jul 6, 2026 | 289.00 | 289.60 | 287.20 | 287.80 | 287.80 | -0.21% | 273,096 |
| Jul 3, 2026 | 286.40 | 289.40 | 284.40 | 288.40 | 288.40 | 1.34% | 238,517 |
| Jul 2, 2026 | 273.00 | 284.60 | 272.00 | 284.60 | 284.60 | 4.79% | 540,797 |
| Jul 1, 2026 | 266.80 | 272.00 | 266.60 | 271.60 | 271.60 | 1.49% | 276,610 |
| Jun 30, 2026 | 270.60 | 271.40 | 267.00 | 267.60 | 267.60 | -0.52% | 427,122 |