ISS A/S (CPH:ISS)
Denmark
· Delayed Price · Currency is DKK 232.80
+1.40 (0.61%)
Apr 28, 2026, 4:59 PM CET
ISS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 231.80 | 232.80 | 230.60 | 232.80 | 232.80 | 0.61% | 226,610 |
| Apr 27, 2026 | 229.40 | 232.60 | 228.80 | 231.40 | 231.40 | 1.40% | 183,839 |
| Apr 24, 2026 | 226.80 | 228.20 | 224.60 | 228.20 | 228.20 | -0.17% | 318,870 |
| Apr 23, 2026 | 230.80 | 231.80 | 228.00 | 228.60 | 228.60 | -0.95% | 364,679 |
| 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 |
| Feb 24, 2026 | 230.00 | 230.20 | 227.00 | 228.80 | 225.82 | -0.52% | 320,243 |
| Feb 23, 2026 | 236.60 | 240.40 | 230.00 | 230.00 | 227.01 | -2.79% | 451,170 |
| Feb 20, 2026 | 243.60 | 243.80 | 235.00 | 236.60 | 233.52 | -3.03% | 908,854 |
| Feb 19, 2026 | 246.00 | 246.80 | 232.40 | 244.00 | 240.82 | -3.71% | 1,093,530 |
| Feb 18, 2026 | 250.60 | 253.40 | 250.40 | 253.40 | 250.10 | 1.12% | 679,353 |
| Feb 17, 2026 | 251.60 | 251.60 | 246.60 | 250.60 | 247.34 | -0.32% | 416,739 |
| Feb 16, 2026 | 254.00 | 256.00 | 249.40 | 251.40 | 248.13 | -0.40% | 248,826 |
| Feb 13, 2026 | 258.00 | 258.00 | 250.00 | 252.40 | 249.11 | -2.25% | 742,338 |
| Feb 12, 2026 | 261.00 | 262.60 | 256.40 | 258.20 | 254.84 | -0.77% | 605,060 |
| Feb 11, 2026 | 257.00 | 260.20 | 257.00 | 260.20 | 256.81 | 1.09% | 641,946 |
| Feb 10, 2026 | 258.60 | 258.60 | 255.80 | 257.40 | 254.05 | 0.16% | 284,192 |
| Feb 9, 2026 | 253.20 | 258.00 | 252.00 | 257.00 | 253.65 | 2.47% | 299,690 |
| Feb 6, 2026 | 248.00 | 252.00 | 246.00 | 250.80 | 247.53 | 1.05% | 489,705 |
| Feb 5, 2026 | 250.80 | 251.20 | 245.20 | 248.20 | 244.97 | -1.04% | 543,140 |
| Feb 4, 2026 | 246.20 | 251.40 | 246.20 | 250.80 | 247.53 | 1.95% | 335,981 |
| Feb 3, 2026 | 245.80 | 248.20 | 245.20 | 246.00 | 242.80 | 0.33% | 336,909 |
| Feb 2, 2026 | 240.80 | 246.60 | 240.80 | 245.20 | 242.01 | 2.59% | 306,624 |
| Jan 30, 2026 | 237.80 | 240.20 | 237.80 | 239.00 | 235.89 | 0.50% | 312,969 |
| Jan 29, 2026 | 239.80 | 240.60 | 237.60 | 237.80 | 234.70 | -1.00% | 307,779 |
| Jan 28, 2026 | 240.80 | 241.60 | 238.60 | 240.20 | 237.07 | 0.08% | 226,866 |
| Jan 27, 2026 | 239.40 | 240.00 | 237.40 | 240.00 | 236.88 | 0.50% | 278,648 |
| Jan 26, 2026 | 236.80 | 239.40 | 236.60 | 238.80 | 235.69 | 1.70% | 474,280 |
| Jan 23, 2026 | 237.20 | 238.20 | 234.60 | 234.80 | 231.74 | -1.26% | 302,948 |
| Jan 22, 2026 | 238.00 | 238.80 | 237.00 | 237.80 | 234.70 | 0.93% | 217,517 |
| Jan 21, 2026 | 235.80 | 236.80 | 232.40 | 235.60 | 232.53 | -0.34% | 251,997 |
| Jan 20, 2026 | 235.40 | 237.20 | 234.20 | 236.40 | 233.32 | 0.42% | 259,828 |
| Jan 19, 2026 | 234.60 | 236.40 | 233.40 | 235.40 | 232.34 | -0.93% | 254,214 |
| Jan 16, 2026 | 238.00 | 239.60 | 236.20 | 237.60 | 234.51 | -0.59% | 327,762 |
| Jan 15, 2026 | 235.40 | 239.00 | 234.80 | 239.00 | 235.89 | 1.53% | 315,182 |
| Jan 14, 2026 | 233.60 | 236.60 | 233.20 | 235.40 | 232.34 | 1.12% | 317,950 |
| Jan 13, 2026 | 236.00 | 237.00 | 232.40 | 232.80 | 229.77 | 1.39% | 588,969 |
| Jan 12, 2026 | 226.40 | 229.60 | 225.80 | 229.60 | 226.61 | 1.32% | 270,670 |
| Jan 9, 2026 | 230.00 | 230.40 | 226.20 | 226.60 | 223.65 | -1.48% | 318,664 |
| Jan 8, 2026 | 229.00 | 230.00 | 228.00 | 230.00 | 227.01 | 0.44% | 373,101 |
| Jan 7, 2026 | 231.80 | 231.80 | 228.00 | 229.00 | 226.02 | -0.61% | 344,166 |
| Jan 6, 2026 | 224.80 | 231.20 | 223.80 | 230.40 | 227.40 | 4.44% | 630,986 |
| Jan 5, 2026 | 215.60 | 220.80 | 215.60 | 220.60 | 217.73 | 2.32% | 462,583 |
| Jan 2, 2026 | 217.80 | 218.60 | 215.60 | 215.60 | 212.79 | -0.74% | 255,284 |
| Dec 30, 2025 | 215.60 | 218.00 | 215.60 | 217.20 | 214.37 | 0.56% | 226,193 |
| Dec 29, 2025 | 214.60 | 216.20 | 214.00 | 216.00 | 213.19 | 0.47% | 154,889 |
| Dec 23, 2025 | 216.00 | 216.40 | 214.80 | 215.00 | 212.20 | -0.19% | 171,377 |
| Dec 22, 2025 | 213.20 | 215.80 | 212.80 | 215.40 | 212.60 | 0.84% | 149,759 |
| Dec 19, 2025 | 211.00 | 213.60 | 211.00 | 213.60 | 210.82 | 0.85% | 642,671 |
| Dec 18, 2025 | 212.60 | 215.00 | 211.80 | 211.80 | 209.04 | -0.28% | 583,051 |
| Dec 17, 2025 | 214.20 | 214.40 | 212.20 | 212.40 | 209.63 | -0.56% | 639,593 |
| Dec 16, 2025 | 213.40 | 214.40 | 213.20 | 213.60 | 210.82 | - | 256,855 |
| Dec 15, 2025 | 213.00 | 214.80 | 212.60 | 213.60 | 210.82 | 0.56% | 343,775 |
| Dec 12, 2025 | 212.00 | 213.00 | 211.20 | 212.40 | 209.63 | 0.57% | 187,641 |
| Dec 11, 2025 | 205.40 | 211.20 | 205.40 | 211.20 | 208.45 | 3.12% | 268,098 |
| Dec 10, 2025 | 207.40 | 208.20 | 204.00 | 204.80 | 202.13 | -1.35% | 302,505 |
| Dec 9, 2025 | 209.40 | 209.80 | 207.20 | 207.60 | 204.90 | -0.29% | 271,891 |
| Dec 8, 2025 | 208.60 | 209.80 | 207.60 | 208.20 | 205.49 | 0.39% | 275,924 |
| Dec 5, 2025 | 204.80 | 209.00 | 204.80 | 207.40 | 204.70 | 1.57% | 392,631 |
| Dec 4, 2025 | 204.40 | 204.60 | 201.80 | 204.20 | 201.54 | 0.20% | 277,039 |
| Dec 3, 2025 | 197.50 | 204.80 | 197.20 | 203.80 | 201.15 | 3.45% | 594,862 |
| Dec 2, 2025 | 212.40 | 214.20 | 189.30 | 197.00 | 194.44 | -7.69% | 2,519,453 |
| Dec 1, 2025 | 212.40 | 213.40 | 211.20 | 213.40 | 210.62 | 0.28% | 372,035 |
| Nov 28, 2025 | 214.40 | 214.40 | 212.80 | 212.80 | 210.03 | -0.65% | 661,971 |