ISS A/S (CPH:ISS)
Denmark · Delayed Price · Currency is DKK 292.20
-1.00 (-0.34%)
Aug 18, 2026, 4:59 PM CET
ISS A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 294.20 | 295.00 | 290.20 | 292.20 | 292.20 | -0.34% | 254,655 |
| Aug 17, 2026 | 294.20 | 295.40 | 290.80 | 293.20 | 293.20 | -0.61% | 219,813 |
| 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% | 340,969 |
| 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 |
| Jun 29, 2026 | 270.40 | 273.20 | 269.00 | 269.00 | 269.00 | -0.44% | 338,461 |
| Jun 26, 2026 | 268.20 | 271.00 | 267.60 | 270.20 | 270.20 | -0.15% | 255,864 |
| Jun 25, 2026 | 265.00 | 271.80 | 265.00 | 270.60 | 270.60 | 1.35% | 290,617 |
| Jun 24, 2026 | 265.00 | 267.00 | 263.00 | 267.00 | 267.00 | 1.06% | 270,634 |
| Jun 23, 2026 | 263.60 | 264.20 | 261.00 | 264.20 | 264.20 | -0.30% | 297,615 |
| Jun 22, 2026 | 261.60 | 265.20 | 261.60 | 265.00 | 265.00 | 0.84% | 178,139 |
| Jun 19, 2026 | 264.20 | 264.60 | 261.40 | 262.80 | 262.80 | -0.45% | 607,493 |
| Jun 18, 2026 | 262.60 | 264.80 | 260.00 | 264.00 | 264.00 | 0.53% | 279,039 |
| Jun 17, 2026 | 262.00 | 263.20 | 259.20 | 262.60 | 262.60 | - | 236,148 |
| Jun 16, 2026 | 265.40 | 265.80 | 261.60 | 262.60 | 262.60 | -0.83% | 222,555 |
| Jun 15, 2026 | 265.00 | 266.40 | 263.60 | 264.80 | 264.80 | 0.30% | 259,489 |
| Jun 12, 2026 | 262.20 | 265.20 | 262.20 | 264.00 | 264.00 | 0.61% | 189,289 |
| Jun 11, 2026 | 259.80 | 263.80 | 259.80 | 262.40 | 262.40 | 0.46% | 194,630 |
| Jun 10, 2026 | 254.40 | 261.60 | 253.80 | 261.20 | 261.20 | 2.83% | 356,562 |