ISS A/S (CPH:ISS)
Denmark
· Delayed Price · Currency is DKK 207.40
+3.20 (1.57%)
At close: Dec 5, 2025
ISS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 204.80 | 209.00 | 204.80 | 207.40 | 207.40 | 1.57% | 392,631 |
| Dec 4, 2025 | 204.40 | 204.60 | 201.80 | 204.20 | 204.20 | 0.20% | 277,039 |
| Dec 3, 2025 | 197.50 | 204.80 | 197.20 | 203.80 | 203.80 | 3.45% | 594,862 |
| Dec 2, 2025 | 212.40 | 214.20 | 189.30 | 197.00 | 197.00 | -7.69% | 2,519,453 |
| Dec 1, 2025 | 212.40 | 213.40 | 211.20 | 213.40 | 213.40 | 0.28% | 372,035 |
| Nov 28, 2025 | 214.40 | 214.40 | 212.80 | 212.80 | 212.80 | -0.65% | 661,971 |
| Nov 27, 2025 | 213.40 | 214.80 | 213.00 | 214.20 | 214.20 | 0.94% | 143,918 |
| Nov 26, 2025 | 214.60 | 214.60 | 210.60 | 212.20 | 212.20 | -0.75% | 436,118 |
| Nov 25, 2025 | 211.80 | 213.80 | 211.60 | 213.80 | 213.80 | 0.47% | 174,412 |
| Nov 24, 2025 | 213.00 | 213.20 | 211.00 | 212.80 | 212.80 | 0.28% | 446,739 |
| Nov 21, 2025 | 209.20 | 212.20 | 207.60 | 212.20 | 212.20 | 1.05% | 280,958 |
| Nov 20, 2025 | 209.80 | 210.60 | 208.40 | 210.00 | 210.00 | 0.67% | 306,371 |
| Nov 19, 2025 | 207.00 | 209.40 | 206.20 | 208.60 | 208.60 | 0.97% | 403,726 |
| Nov 18, 2025 | 208.20 | 208.60 | 206.60 | 206.60 | 206.60 | -1.24% | 262,583 |
| Nov 17, 2025 | 211.00 | 211.80 | 209.20 | 209.20 | 209.20 | -0.48% | 251,918 |
| Nov 14, 2025 | 210.80 | 210.80 | 208.60 | 210.20 | 210.20 | -1.04% | 223,457 |
| Nov 13, 2025 | 209.60 | 212.60 | 209.40 | 212.40 | 212.40 | 1.24% | 221,803 |
| Nov 12, 2025 | 209.40 | 211.20 | 208.80 | 209.80 | 209.80 | 0.29% | 365,158 |
| Nov 11, 2025 | 211.80 | 212.00 | 209.00 | 209.20 | 209.20 | -1.04% | 239,362 |
| Nov 10, 2025 | 207.20 | 211.40 | 207.00 | 211.40 | 211.40 | 2.03% | 412,241 |
| Nov 7, 2025 | 207.60 | 210.40 | 204.60 | 207.20 | 207.20 | -0.19% | 346,437 |
| Nov 6, 2025 | 207.60 | 209.20 | 205.20 | 207.60 | 207.60 | 0.19% | 275,862 |
| Nov 5, 2025 | 205.00 | 208.00 | 202.20 | 207.20 | 207.20 | 0.97% | 212,375 |
| Nov 4, 2025 | 202.00 | 205.40 | 201.40 | 205.20 | 205.20 | 1.18% | 288,801 |
| Nov 3, 2025 | 204.20 | 204.40 | 202.80 | 202.80 | 202.80 | -0.69% | 202,406 |
| Oct 31, 2025 | 203.20 | 205.60 | 202.60 | 204.20 | 204.20 | 0.49% | 231,174 |
| Oct 30, 2025 | 207.60 | 207.60 | 203.20 | 203.20 | 203.20 | -1.74% | 306,569 |
| Oct 29, 2025 | 206.40 | 209.60 | 206.40 | 206.80 | 206.80 | 0.49% | 237,700 |
| Oct 28, 2025 | 206.80 | 206.80 | 205.20 | 205.80 | 205.80 | -0.58% | 250,049 |
| Oct 27, 2025 | 207.60 | 208.00 | 204.60 | 207.00 | 207.00 | -0.48% | 399,787 |
| Oct 24, 2025 | 209.40 | 209.80 | 207.00 | 208.00 | 208.00 | -0.76% | 406,973 |
| Oct 23, 2025 | 209.20 | 210.60 | 208.40 | 209.60 | 209.60 | 0.19% | 240,623 |
| Oct 22, 2025 | 208.80 | 210.80 | 208.20 | 209.20 | 209.20 | 0.19% | 368,516 |
| Oct 21, 2025 | 207.80 | 209.00 | 207.80 | 208.80 | 208.80 | 0.38% | 130,417 |
| Oct 20, 2025 | 208.20 | 209.20 | 207.00 | 208.00 | 208.00 | 0.19% | 253,697 |
| Oct 17, 2025 | 203.80 | 208.00 | 202.40 | 207.60 | 207.60 | 1.07% | 227,608 |
| Oct 16, 2025 | 207.00 | 207.00 | 204.40 | 205.40 | 205.40 | -0.39% | 151,505 |
| Oct 15, 2025 | 204.80 | 207.60 | 204.80 | 206.20 | 206.20 | 0.59% | 213,150 |
| Oct 14, 2025 | 202.00 | 206.00 | 201.80 | 205.00 | 205.00 | 1.28% | 236,405 |
| Oct 13, 2025 | 203.20 | 204.40 | 201.20 | 202.40 | 202.40 | -0.39% | 166,258 |
| Oct 10, 2025 | 203.00 | 204.00 | 202.40 | 203.20 | 203.20 | - | 127,561 |
| Oct 9, 2025 | 201.20 | 203.20 | 201.00 | 203.20 | 203.20 | 0.99% | 153,124 |
| Oct 8, 2025 | 199.00 | 201.20 | 198.40 | 201.20 | 201.20 | 1.51% | 246,855 |
| Oct 7, 2025 | 198.00 | 199.10 | 197.60 | 198.20 | 198.20 | 0.10% | 224,452 |
| Oct 6, 2025 | 199.40 | 199.50 | 197.00 | 198.00 | 198.00 | -0.50% | 206,616 |
| Oct 3, 2025 | 198.40 | 199.90 | 198.10 | 199.00 | 199.00 | 0.66% | 309,058 |
| Oct 2, 2025 | 201.00 | 201.40 | 197.40 | 197.70 | 197.70 | -1.64% | 529,618 |
| Oct 1, 2025 | 200.60 | 202.60 | 200.60 | 201.00 | 201.00 | -0.10% | 211,611 |
| Sep 30, 2025 | 199.90 | 201.80 | 199.20 | 201.20 | 201.20 | 0.30% | 284,473 |
| Sep 29, 2025 | 201.60 | 202.80 | 199.90 | 200.60 | 200.60 | -0.40% | 295,654 |