ISS A/S (CPH:ISS)
Denmark · Delayed Price · Currency is DKK 263.00
+0.60 (0.23%)
May 8, 2026, 4:59 PM CET
ISS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 261.60 | 265.20 | 260.60 | 263.00 | 263.00 | 0.23% | 341,674 |
| May 7, 2026 | 262.20 | 264.40 | 261.60 | 262.40 | 262.40 | 0.15% | 294,863 |
| May 6, 2026 | 253.20 | 265.20 | 252.40 | 262.00 | 262.00 | 4.22% | 479,579 |
| May 5, 2026 | 246.80 | 252.00 | 242.80 | 251.40 | 251.40 | 5.19% | 544,094 |
| May 4, 2026 | 239.00 | 240.60 | 238.00 | 239.00 | 239.00 | 0.17% | 334,415 |
| May 1, 2026 | 233.60 | 239.00 | 233.60 | 238.60 | 238.60 | 2.14% | 120,615 |
| Apr 30, 2026 | 230.20 | 234.20 | 229.60 | 233.60 | 233.60 | 1.13% | 188,886 |
| Apr 29, 2026 | 232.60 | 233.40 | 230.20 | 231.00 | 231.00 | -0.77% | 329,446 |
| Apr 28, 2026 | 231.80 | 232.80 | 230.60 | 232.80 | 232.80 | 0.61% | 228,954 |
| Apr 27, 2026 | 229.40 | 232.60 | 228.80 | 231.40 | 231.40 | 1.40% | 187,442 |
| Apr 24, 2026 | 226.80 | 228.20 | 224.60 | 228.20 | 228.20 | -0.17% | 319,377 |
| Apr 23, 2026 | 230.80 | 231.80 | 228.00 | 228.60 | 228.60 | -0.95% | 365,025 |
| Apr 22, 2026 | 234.00 | 234.60 | 230.20 | 230.80 | 230.80 | -1.20% | 356,706 |
| Apr 21, 2026 | 237.00 | 238.00 | 233.60 | 233.60 | 233.60 | -1.43% | 382,601 |
| Apr 20, 2026 | 241.00 | 242.20 | 235.60 | 237.00 | 237.00 | -2.39% | 388,835 |
| Apr 17, 2026 | 243.00 | 243.20 | 237.60 | 242.80 | 242.80 | -0.41% | 322,637 |
| Apr 16, 2026 | 245.00 | 245.80 | 243.80 | 243.80 | 240.63 | 0.08% | 306,471 |
| Apr 15, 2026 | 245.40 | 245.60 | 243.60 | 243.60 | 240.43 | -0.65% | 428,322 |
| Apr 14, 2026 | 240.40 | 245.80 | 240.20 | 245.20 | 242.01 | 2.17% | 402,560 |
| Apr 13, 2026 | 243.00 | 243.60 | 239.80 | 240.00 | 236.88 | -1.56% | 387,550 |
| Apr 10, 2026 | 240.80 | 243.80 | 232.40 | 243.80 | 240.63 | 1.50% | 575,355 |
| Apr 9, 2026 | 241.60 | 241.80 | 240.00 | 240.20 | 237.07 | -0.50% | 369,272 |
| Apr 8, 2026 | 242.00 | 243.60 | 239.60 | 241.40 | 238.26 | 2.46% | 385,238 |
| Apr 7, 2026 | 240.00 | 242.40 | 235.60 | 235.60 | 232.53 | -1.42% | 441,995 |
| Apr 1, 2026 | 239.40 | 240.20 | 237.00 | 239.00 | 235.89 | 1.88% | 386,909 |
| Mar 31, 2026 | 235.80 | 238.40 | 234.60 | 234.60 | 231.55 | 0.26% | 512,088 |
| Mar 30, 2026 | 232.00 | 234.60 | 230.40 | 234.00 | 230.95 | 0.78% | 301,439 |
| Mar 27, 2026 | 234.40 | 234.60 | 229.60 | 232.20 | 229.18 | -0.60% | 463,718 |
| Mar 26, 2026 | 228.60 | 233.60 | 228.20 | 233.60 | 230.56 | 2.10% | 429,836 |
| Mar 25, 2026 | 229.60 | 231.00 | 226.80 | 228.80 | 225.82 | 0.44% | 546,821 |
| Mar 24, 2026 | 225.00 | 228.60 | 224.00 | 227.80 | 224.83 | 1.15% | 325,762 |
| Mar 23, 2026 | 218.40 | 229.40 | 216.80 | 225.20 | 222.27 | 1.17% | 371,100 |
| Mar 20, 2026 | 221.40 | 227.40 | 221.40 | 222.60 | 219.70 | 1.18% | 712,483 |
| Mar 19, 2026 | 221.00 | 222.40 | 219.40 | 220.00 | 217.14 | -1.79% | 431,061 |
| Mar 18, 2026 | 225.00 | 227.00 | 223.40 | 224.00 | 221.08 | -0.18% | 455,127 |
| Mar 17, 2026 | 220.00 | 224.40 | 219.80 | 224.40 | 221.48 | 1.26% | 419,489 |
| Mar 16, 2026 | 216.60 | 221.60 | 216.60 | 221.60 | 218.72 | 2.12% | 350,479 |
| Mar 13, 2026 | 215.20 | 218.80 | 212.60 | 217.00 | 214.17 | 0.56% | 224,827 |
| Mar 12, 2026 | 216.60 | 217.20 | 214.80 | 215.80 | 212.99 | -0.19% | 370,443 |
| Mar 11, 2026 | 219.00 | 219.00 | 215.00 | 216.20 | 213.39 | -1.28% | 328,011 |
| Mar 10, 2026 | 215.40 | 220.00 | 215.40 | 219.00 | 216.15 | 2.53% | 376,906 |
| Mar 9, 2026 | 212.60 | 214.40 | 211.00 | 213.60 | 210.82 | -1.39% | 252,208 |
| Mar 6, 2026 | 219.60 | 220.20 | 216.00 | 216.60 | 213.78 | 0.09% | 297,646 |
| Mar 5, 2026 | 219.00 | 219.20 | 216.20 | 216.40 | 213.58 | -0.92% | 302,729 |
| Mar 4, 2026 | 215.60 | 218.80 | 214.00 | 218.40 | 215.56 | 1.11% | 386,826 |
| Mar 3, 2026 | 218.40 | 218.40 | 213.00 | 216.00 | 213.19 | -1.82% | 434,733 |
| Mar 2, 2026 | 223.00 | 223.00 | 218.40 | 220.00 | 217.14 | -2.22% | 438,650 |
| Feb 27, 2026 | 225.20 | 226.40 | 223.80 | 225.00 | 222.07 | -0.35% | 569,258 |
| Feb 26, 2026 | 225.80 | 227.00 | 222.00 | 225.80 | 222.86 | - | 447,950 |
| Feb 25, 2026 | 228.00 | 230.00 | 225.80 | 225.80 | 222.86 | -1.31% | 435,684 |