ISS A/S (ISFFF)
OTCMKTS · Delayed Price · Currency is USD
30.50
+1.60 (5.54%)
At close: Dec 2, 2025
ISS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 5.54% | 2,600 |
| Jul 9, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 10.10% | 1,000 |
| May 21, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 7.14% | 1,500 |
| Apr 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 5.60% | 1,000 |
| Feb 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | 8,600 |
| Feb 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 28.77% | 4,000 |
| Jan 13, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -12.21% | 1,243 |
| Oct 1, 2024 | 19.63 | 19.99 | 19.63 | 19.99 | 19.99 | 9.21% | 2,501 |
| Aug 7, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.30 | 11.55% | 120 |
| Sep 12, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.50% | 5,000 |
| Sep 11, 2023 | 16.60 | 16.60 | 16.49 | 16.49 | 16.49 | -16.50% | 1,090 |
| Aug 2, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -6.84% | 270 |
| Feb 23, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.93% | 13,832 |
| Nov 16, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.24% | 8,620 |
| Feb 17, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 8.72% | 5,400 |
| Dec 9, 2021 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -9.38% | 675 |
| Nov 3, 2021 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.49% | 500 |
| Oct 27, 2021 | 20.25 | 20.35 | 20.25 | 20.35 | 20.35 | -14.90% | 17,235 |
| Jul 29, 2021 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.12% | 9,484 |
| Jul 28, 2021 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.14% | 14,250 |
| Jul 15, 2021 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 8.24% | 123 |
| May 12, 2021 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.76% | 8,510 |
| May 6, 2021 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 7.39% | 4,725 |
| May 5, 2021 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 7.69% | 200 |
| Mar 9, 2021 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 5.79% | 125 |
| Feb 24, 2021 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 4.76% | 387 |
| Feb 9, 2021 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.14% | 291 |
| Jan 28, 2021 | 17.29 | 17.35 | 17.29 | 17.35 | 17.35 | 3.52% | 10,820 |
| Jan 26, 2021 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -4.77% | 515 |
| Dec 17, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 39.35% | 150 |
| Oct 29, 2020 | 12.65 | 12.65 | 12.63 | 12.63 | 12.63 | -10.09% | 15,329 |
| Oct 7, 2020 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -11.24% | 2,091 |
| Jun 30, 2020 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -11.81% | 2,500 |
| May 28, 2020 | 17.95 | 17.95 | 17.95 | 17.95 | 17.94 | 21.43% | 2,677 |
| Apr 30, 2020 | 14.90 | 14.90 | 14.78 | 14.78 | 14.78 | -0.61% | 7,700 |
| Apr 15, 2020 | 14.90 | 14.90 | 14.87 | 14.87 | 14.87 | 16.51% | 9,495 |
| Apr 3, 2020 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -4.59% | 387 |
| Mar 27, 2020 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 2.18% | 750 |
| Mar 24, 2020 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 7.74% | 1,341 |
| Mar 23, 2020 | 12.28 | 12.28 | 12.15 | 12.15 | 12.15 | 7.05% | 24,108 |
| Mar 20, 2020 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -12.29% | 150 |
| Mar 17, 2020 | 12.90 | 12.94 | 12.90 | 12.94 | 12.94 | -48.62% | 14,150 |
| Jan 8, 2020 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 11.84% | 593 |
| Nov 14, 2019 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 4.91% | 3,470 |
| Nov 6, 2019 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -23.28% | 5,532 |
| Aug 1, 2019 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -10.61% | 6,060 |
| Apr 18, 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.94% | 500 |
| Mar 20, 2019 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 4.31% | 900 |
| Mar 6, 2019 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -4.84% | 600 |