ISS A/S (CPH:ISS)
Denmark · Delayed Price · Currency is DKK 290.20
-3.00 (-1.02%)
Sep 28, 2026, 4:59 PM CET
ISS A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 293.20 | 293.40 | 289.20 | 290.80 | 290.80 | -0.82% | 101,475 |
| Sep 25, 2026 | 299.00 | 299.60 | 292.20 | 293.20 | 293.20 | -1.15% | 308,353 |
| Sep 24, 2026 | 301.40 | 303.00 | 296.40 | 296.60 | 296.60 | -2.43% | 222,372 |
| Sep 23, 2026 | 301.20 | 305.20 | 298.40 | 304.00 | 304.00 | 0.86% | 250,568 |
| Sep 22, 2026 | 294.20 | 302.40 | 293.20 | 301.40 | 301.40 | 2.38% | 324,963 |
| Sep 21, 2026 | 291.00 | 294.40 | 290.00 | 294.40 | 294.40 | 1.03% | 199,065 |
| Sep 18, 2026 | 295.60 | 295.60 | 291.20 | 291.40 | 291.40 | -1.49% | 446,700 |
| Sep 17, 2026 | 288.00 | 296.00 | 288.00 | 295.80 | 295.80 | 2.85% | 394,363 |
| Sep 16, 2026 | 282.60 | 290.60 | 281.20 | 287.60 | 287.60 | 3.16% | 295,030 |
| Sep 15, 2026 | 277.80 | 284.40 | 277.80 | 278.80 | 278.80 | 1.53% | 308,113 |
| Sep 14, 2026 | 286.80 | 287.40 | 273.60 | 274.60 | 274.60 | -1.86% | 356,894 |
| Sep 11, 2026 | 281.00 | 282.40 | 278.60 | 279.80 | 279.80 | -0.21% | 237,812 |
| Sep 10, 2026 | 274.20 | 280.40 | 273.40 | 280.40 | 280.40 | 2.56% | 203,763 |
| Sep 9, 2026 | 282.00 | 282.00 | 271.60 | 273.40 | 273.40 | -2.98% | 268,132 |
| Sep 8, 2026 | 279.60 | 285.80 | 279.60 | 281.80 | 281.80 | 0.86% | 241,901 |
| Sep 7, 2026 | 280.60 | 281.40 | 278.00 | 279.40 | 279.40 | -0.43% | 154,905 |
| 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% | 258,480 |
| 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 | - | 183,568 |
| 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% | 158,214 |
| Aug 20, 2026 | 292.00 | 292.00 | 287.00 | 288.20 | 288.20 | -0.76% | 202,969 |
| 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 |