Comparing Back to the side-by-side chart ↗
ISS A/S (ISS.CO) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 297.60 | 301.80 | 297.60 | 301.20 | +1.07% | 263,784 |
| 2026-10-15 | 295.80 | 298.00 | 294.20 | 298.00 | +0.88% | 223,491 |
| 2026-10-14 | 297.80 | 299.80 | 295.00 | 295.40 | -1.07% | 194,547 |
| 2026-10-13 | 291.60 | 298.60 | 291.60 | 298.60 | +2.68% | 205,194 |
| 2026-10-12 | 288.60 | 292.00 | 287.60 | 290.80 | +0.69% | 206,820 |
| 2026-10-09 | 294.20 | 295.80 | 288.80 | 288.80 | -1.57% | 280,863 |
| 2026-10-08 | 288.80 | 293.40 | 287.60 | 293.40 | +2.23% | 299,648 |
| 2026-10-07 | 290.60 | 290.60 | 284.80 | 287.00 | -2.05% | 303,812 |
| 2026-10-06 | 291.40 | 296.00 | 291.00 | 293.00 | +0.55% | 196,276 |
| 2026-10-05 | 287.40 | 293.20 | 287.20 | 291.40 | +1.39% | 229,524 |
| 2026-10-02 | 286.80 | 287.40 | 284.20 | 287.40 | +0.98% | 207,591 |
| 2026-10-01 | 285.40 | 286.60 | 281.40 | 284.60 | -0.28% | 280,272 |
| 2026-09-30 | 288.60 | 289.60 | 284.60 | 285.40 | -1.18% | 397,339 |
| 2026-09-29 | 290.20 | 292.20 | 288.60 | 288.80 | -0.48% | 285,361 |
| 2026-09-28 | 293.20 | 293.40 | 289.20 | 290.20 | -1.02% | 271,981 |
| 2026-09-25 | 299.00 | 299.60 | 292.20 | 293.20 | -1.15% | 308,353 |
| 2026-09-24 | 301.40 | 303.00 | 296.40 | 296.60 | -2.43% | 222,372 |
| 2026-09-23 | 301.20 | 305.20 | 298.40 | 304.00 | +0.86% | 250,568 |
| 2026-09-22 | 294.20 | 302.40 | 293.20 | 301.40 | +2.38% | 324,963 |
| 2026-09-21 | 291.00 | 294.40 | 290.00 | 294.40 | +1.03% | 199,065 |
| 2026-09-18 | 295.60 | 295.60 | 291.20 | 291.40 | -1.49% | 446,700 |
| 2026-09-17 | 288.00 | 296.00 | 288.00 | 295.80 | +2.85% | 394,363 |
| 2026-09-16 | 282.60 | 290.60 | 281.20 | 287.60 | +3.16% | 295,030 |
| 2026-09-15 | 277.80 | 284.40 | 277.80 | 278.80 | +1.53% | 308,113 |
| 2026-09-14 | 286.80 | 287.40 | 273.60 | 274.60 | -1.86% | 356,894 |
| 2026-09-11 | 281.00 | 282.40 | 278.60 | 279.80 | -0.21% | 237,812 |
| 2026-09-10 | 274.20 | 280.40 | 273.40 | 280.40 | +2.56% | 203,763 |
| 2026-09-09 | 282.00 | 282.00 | 271.60 | 273.40 | -2.98% | 268,132 |
| 2026-09-08 | 279.60 | 285.80 | 279.60 | 281.80 | +0.86% | 241,901 |
| 2026-09-07 | 280.60 | 281.40 | 278.00 | 279.40 | -0.43% | 154,905 |
| 2026-09-04 | 280.00 | 284.00 | 278.80 | 280.60 | +0.07% | 222,198 |
| 2026-09-03 | 283.80 | 284.20 | 280.40 | 280.40 | -1.48% | 262,411 |
| 2026-09-02 | 285.80 | 286.40 | 282.20 | 284.60 | -0.42% | 258,480 |
| 2026-09-01 | 289.00 | 289.60 | 285.80 | 285.80 | -0.83% | 289,142 |
| 2026-08-31 | 290.00 | 291.60 | 288.20 | 288.20 | -0.83% | 241,018 |
| 2026-08-28 | 290.20 | 291.80 | 289.00 | 290.60 | +0.00% | 183,568 |
| 2026-08-27 | 292.60 | 293.00 | 287.60 | 290.60 | -0.82% | 235,375 |
| 2026-08-26 | 292.40 | 294.40 | 290.80 | 293.00 | +0.21% | 142,220 |
| 2026-08-25 | 292.80 | 295.60 | 291.20 | 292.40 | -0.07% | 156,731 |
| 2026-08-24 | 292.00 | 293.80 | 290.60 | 292.60 | +0.21% | 202,161 |
| 2026-08-21 | 289.60 | 293.00 | 288.80 | 292.00 | +1.32% | 158,214 |
| 2026-08-20 | 292.00 | 292.00 | 287.00 | 288.20 | -0.76% | 202,969 |
| 2026-08-19 | 291.60 | 292.80 | 289.80 | 290.40 | -0.62% | 194,962 |
| 2026-08-18 | 294.20 | 295.00 | 290.20 | 292.20 | -0.34% | 258,246 |
| 2026-08-17 | 294.20 | 295.40 | 290.80 | 293.20 | -0.61% | 220,973 |
| 2026-08-14 | 292.00 | 296.00 | 290.40 | 295.00 | +1.37% | 271,443 |
| 2026-08-13 | 290.00 | 293.60 | 288.60 | 291.00 | +0.97% | 351,124 |
| 2026-08-12 | 286.80 | 291.60 | 282.60 | 288.20 | +1.12% | 281,638 |
| 2026-08-11 | 286.00 | 286.20 | 277.00 | 285.00 | +4.40% | 646,619 |
| 2026-08-10 | 279.00 | 279.00 | 273.00 | 273.00 | -1.59% | 241,351 |
| 2026-08-07 | 277.20 | 279.60 | 275.00 | 277.40 | -1.35% | 162,420 |
| 2026-08-06 | 281.00 | 282.80 | 278.60 | 281.20 | -0.14% | 171,625 |
| 2026-08-05 | 284.20 | 291.00 | 281.60 | 281.60 | -0.91% | 281,117 |
| 2026-08-04 | 285.00 | 286.20 | 283.20 | 284.20 | -0.28% | 278,689 |
| 2026-08-03 | 287.40 | 291.00 | 285.00 | 285.00 | -0.84% | 336,026 |
| 2026-07-31 | 292.40 | 293.40 | 284.00 | 287.40 | -1.71% | 438,354 |
| 2026-07-30 | 293.60 | 295.00 | 286.80 | 292.40 | -0.68% | 553,281 |
| 2026-07-29 | 296.00 | 296.00 | 291.60 | 294.40 | -0.20% | 215,018 |
| 2026-07-28 | 291.80 | 295.00 | 291.80 | 295.00 | +1.44% | 214,212 |
| 2026-07-27 | 291.20 | 291.60 | 289.80 | 290.80 | +0.62% | 182,239 |
| 2026-07-24 | 289.80 | 290.40 | 285.40 | 289.00 | -0.34% | 155,256 |
| 2026-07-23 | 287.00 | 290.20 | 286.20 | 290.00 | +0.76% | 169,971 |
| 2026-07-22 | 289.40 | 291.40 | 287.20 | 287.80 | -0.14% | 218,814 |
| 2026-07-21 | 295.20 | 295.20 | 288.20 | 288.20 | -2.24% | 327,856 |
| 2026-07-20 | 289.60 | 296.60 | 288.00 | 294.80 | +1.87% | 305,501 |
| 2026-07-17 | 283.60 | 289.60 | 282.40 | 289.40 | +1.97% | 363,088 |
| 2026-07-16 | 282.80 | 284.60 | 280.20 | 283.80 | +0.42% | 160,213 |
| 2026-07-15 | 280.20 | 283.40 | 279.20 | 282.60 | +0.36% | 157,061 |
| 2026-07-14 | 279.60 | 283.60 | 278.00 | 281.60 | +0.14% | 156,212 |
| 2026-07-13 | 281.20 | 281.40 | 279.00 | 281.20 | +0.36% | 212,770 |
| 2026-07-10 | 283.00 | 284.00 | 279.00 | 280.20 | -1.06% | 161,596 |
| 2026-07-09 | 287.20 | 288.80 | 283.20 | 283.20 | -1.19% | 393,239 |
| 2026-07-08 | 286.80 | 287.00 | 280.60 | 286.60 | -0.69% | 297,398 |
| 2026-07-07 | 288.40 | 290.00 | 287.40 | 288.60 | +0.28% | 250,195 |
| 2026-07-06 | 289.00 | 289.60 | 287.20 | 287.80 | -0.21% | 273,096 |
| 2026-07-03 | 286.40 | 289.40 | 284.40 | 288.40 | +1.34% | 238,517 |
| 2026-07-02 | 273.00 | 284.60 | 272.00 | 284.60 | +4.79% | 540,797 |
| 2026-07-01 | 266.80 | 272.00 | 266.60 | 271.60 | +1.49% | 276,610 |
| 2026-06-30 | 270.60 | 271.40 | 267.00 | 267.60 | -0.52% | 427,122 |
| 2026-06-29 | 270.40 | 273.20 | 269.00 | 269.00 | -0.44% | 338,461 |
| 2026-06-26 | 268.20 | 271.00 | 267.60 | 270.20 | -0.15% | 255,864 |
| 2026-06-25 | 265.00 | 271.80 | 265.00 | 270.60 | +1.35% | 290,617 |
| 2026-06-24 | 265.00 | 267.00 | 263.00 | 267.00 | +1.06% | 270,634 |
| 2026-06-23 | 263.60 | 264.20 | 261.00 | 264.20 | -0.30% | 297,615 |
| 2026-06-22 | 261.60 | 265.20 | 261.60 | 265.00 | +0.84% | 178,139 |
| 2026-06-19 | 264.20 | 264.60 | 261.40 | 262.80 | -0.45% | 607,493 |
| 2026-06-18 | 262.60 | 264.80 | 260.00 | 264.00 | +0.53% | 279,039 |
| 2026-06-17 | 262.00 | 263.20 | 259.20 | 262.60 | +0.00% | 236,148 |
| 2026-06-16 | 265.40 | 265.80 | 261.60 | 262.60 | -0.83% | 222,555 |
| 2026-06-15 | 265.00 | 266.40 | 263.60 | 264.80 | +0.30% | 259,489 |
| 2026-06-12 | 262.20 | 265.20 | 262.20 | 264.00 | +0.61% | 189,289 |
| 2026-06-11 | 259.80 | 263.80 | 259.80 | 262.40 | +0.46% | 194,630 |
| 2026-06-10 | 254.40 | 261.60 | 253.80 | 261.20 | +2.83% | 356,562 |
| 2026-06-09 | 253.20 | 255.20 | 251.00 | 254.00 | +0.40% | 258,947 |
| 2026-06-08 | 252.40 | 253.60 | 250.00 | 253.00 | +0.24% | 292,832 |
| 2026-06-04 | 257.00 | 257.20 | 252.40 | 252.40 | -1.71% | 409,460 |
| 2026-06-03 | 258.40 | 259.60 | 255.80 | 256.80 | -1.08% | 173,776 |
| 2026-06-02 | 263.80 | 263.80 | 259.60 | 259.60 | -0.54% | 243,296 |
| 2026-06-01 | 263.80 | 264.00 | 260.40 | 261.00 | -1.06% | 281,264 |
| 2026-05-29 | 265.00 | 265.20 | 262.80 | 263.80 | -0.23% | 514,160 |
| 2026-05-28 | 267.00 | 267.20 | 262.00 | 264.40 | +0.00% | 430,472 |
| 2026-05-27 | 266.20 | 267.80 | 264.00 | 264.40 | -0.53% | 372,842 |
| 2026-05-26 | 268.20 | 268.20 | 265.20 | 265.80 | +0.30% | 294,605 |
| 2026-05-22 | 267.20 | 268.20 | 264.60 | 265.00 | +0.15% | 293,959 |
| 2026-05-21 | 275.00 | 275.00 | 263.80 | 264.60 | -4.41% | 712,704 |
| 2026-05-20 | 274.20 | 279.40 | 273.60 | 276.80 | +1.47% | 644,018 |
| 2026-05-19 | 264.80 | 290.60 | 264.40 | 272.80 | +2.79% | 1,001,219 |
| 2026-05-18 | 265.80 | 266.20 | 263.20 | 265.40 | +0.30% | 229,334 |
| 2026-05-13 | 262.60 | 265.60 | 261.20 | 264.60 | +1.38% | 204,596 |
| 2026-05-12 | 263.20 | 264.00 | 260.40 | 261.00 | -0.91% | 258,382 |
| 2026-05-11 | 262.60 | 268.20 | 262.00 | 263.40 | +0.15% | 367,146 |
| 2026-05-08 | 261.60 | 265.20 | 260.60 | 263.00 | +0.23% | 341,674 |
| 2026-05-07 | 262.20 | 264.40 | 261.60 | 262.40 | +0.15% | 294,863 |
| 2026-05-06 | 253.20 | 265.20 | 252.40 | 262.00 | +4.22% | 479,579 |
| 2026-05-05 | 246.80 | 252.00 | 242.80 | 251.40 | +5.19% | 550,325 |
| 2026-05-04 | 239.00 | 240.60 | 238.00 | 239.00 | +0.17% | 343,216 |
| 2026-05-01 | 233.60 | 239.00 | 233.60 | 238.60 | +2.14% | 120,615 |
| 2026-04-30 | 230.20 | 234.20 | 229.60 | 233.60 | +1.13% | 188,886 |
| 2026-04-29 | 232.60 | 233.40 | 230.20 | 231.00 | -0.77% | 329,446 |
| 2026-04-28 | 231.80 | 232.80 | 230.60 | 232.80 | +0.61% | 228,954 |
| 2026-04-27 | 229.40 | 232.60 | 228.80 | 231.40 | +1.40% | 187,442 |
| 2026-04-24 | 226.80 | 228.20 | 224.60 | 228.20 | -0.17% | 319,377 |
| 2026-04-23 | 230.80 | 231.80 | 228.00 | 228.60 | -0.95% | 365,025 |
| 2026-04-22 | 234.00 | 234.60 | 230.20 | 230.80 | -1.20% | 356,706 |
| 2026-04-21 | 237.00 | 238.00 | 233.60 | 233.60 | -1.43% | 382,601 |
| 2026-04-20 | 241.00 | 242.20 | 235.60 | 237.00 | -2.39% | 388,835 |
| 2026-04-17 | 243.00 | 243.20 | 237.60 | 242.80 | -0.41% | 322,637 |
| 2026-04-16 | 245.00 | 245.80 | 243.80 | 243.80 | +0.08% | 306,471 |
| 2026-04-15 | 245.40 | 245.60 | 243.60 | 243.60 | -0.65% | 428,322 |
| 2026-04-14 | 240.40 | 245.80 | 240.20 | 245.20 | +2.17% | 402,560 |
| 2026-04-13 | 243.00 | 243.60 | 239.80 | 240.00 | -1.56% | 387,550 |
| 2026-04-10 | 240.80 | 243.80 | 232.40 | 243.80 | +1.50% | 575,355 |
| 2026-04-09 | 241.60 | 241.80 | 240.00 | 240.20 | -0.50% | 369,272 |
| 2026-04-08 | 242.00 | 243.60 | 239.60 | 241.40 | +2.46% | 385,238 |
| 2026-04-07 | 240.00 | 242.40 | 235.60 | 235.60 | -1.42% | 441,995 |
| 2026-04-01 | 239.40 | 240.20 | 237.00 | 239.00 | +1.88% | 386,909 |
| 2026-03-31 | 235.80 | 238.40 | 234.60 | 234.60 | +0.26% | 512,088 |
| 2026-03-30 | 232.00 | 234.60 | 230.40 | 234.00 | +0.78% | 301,439 |
| 2026-03-27 | 234.40 | 234.60 | 229.60 | 232.20 | -0.60% | 463,718 |
| 2026-03-26 | 228.60 | 233.60 | 228.20 | 233.60 | +2.10% | 429,836 |
| 2026-03-25 | 229.60 | 231.00 | 226.80 | 228.80 | +0.44% | 546,821 |
| 2026-03-24 | 225.00 | 228.60 | 224.00 | 227.80 | +1.15% | 325,762 |
| 2026-03-23 | 218.40 | 229.40 | 216.80 | 225.20 | +1.17% | 371,100 |
| 2026-03-20 | 221.40 | 227.40 | 221.40 | 222.60 | +1.18% | 712,483 |
| 2026-03-19 | 221.00 | 222.40 | 219.40 | 220.00 | -1.79% | 431,061 |
| 2026-03-18 | 225.00 | 227.00 | 223.40 | 224.00 | -0.18% | 455,127 |
| 2026-03-17 | 220.00 | 224.40 | 219.80 | 224.40 | +1.26% | 419,489 |
| 2026-03-16 | 216.60 | 221.60 | 216.60 | 221.60 | +2.12% | 350,479 |
| 2026-03-13 | 215.20 | 218.80 | 212.60 | 217.00 | +0.56% | 224,827 |
| 2026-03-12 | 216.60 | 217.20 | 214.80 | 215.80 | -0.19% | 370,443 |
| 2026-03-11 | 219.00 | 219.00 | 215.00 | 216.20 | -1.28% | 328,011 |
| 2026-03-10 | 215.40 | 220.00 | 215.40 | 219.00 | +2.53% | 376,906 |
| 2026-03-09 | 212.60 | 214.40 | 211.00 | 213.60 | -1.39% | 252,208 |
| 2026-03-06 | 219.60 | 220.20 | 216.00 | 216.60 | +0.09% | 297,646 |
| 2026-03-05 | 219.00 | 219.20 | 216.20 | 216.40 | -0.92% | 302,729 |
| 2026-03-04 | 215.60 | 218.80 | 214.00 | 218.40 | +1.11% | 386,826 |
| 2026-03-03 | 218.40 | 218.40 | 213.00 | 216.00 | -1.82% | 434,733 |
| 2026-03-02 | 223.00 | 223.00 | 218.40 | 220.00 | -2.22% | 438,650 |
| 2026-02-27 | 225.20 | 226.40 | 223.80 | 225.00 | -0.35% | 569,258 |
| 2026-02-26 | 225.80 | 227.00 | 222.00 | 225.80 | +0.00% | 447,950 |
| 2026-02-25 | 228.00 | 230.00 | 225.80 | 225.80 | -1.31% | 435,684 |
| 2026-02-24 | 230.00 | 230.20 | 227.00 | 228.80 | -0.52% | 320,243 |
| 2026-02-23 | 236.60 | 240.40 | 230.00 | 230.00 | -2.79% | 451,170 |
| 2026-02-20 | 243.60 | 243.80 | 235.00 | 236.60 | -3.03% | 908,854 |
| 2026-02-19 | 246.00 | 246.80 | 232.40 | 244.00 | -3.71% | 1,093,530 |
| 2026-02-18 | 250.60 | 253.40 | 250.40 | 253.40 | +1.12% | 679,353 |
| 2026-02-17 | 251.60 | 251.60 | 246.60 | 250.60 | -0.32% | 416,739 |
| 2026-02-16 | 254.00 | 256.00 | 249.40 | 251.40 | -0.40% | 248,826 |
| 2026-02-13 | 258.00 | 258.00 | 250.00 | 252.40 | -2.25% | 742,338 |
| 2026-02-12 | 261.00 | 262.60 | 256.40 | 258.20 | -0.77% | 605,060 |
| 2026-02-11 | 257.00 | 260.20 | 257.00 | 260.20 | +1.09% | 641,946 |
| 2026-02-10 | 258.60 | 258.60 | 255.80 | 257.40 | +0.16% | 284,192 |
| 2026-02-09 | 253.20 | 258.00 | 252.00 | 257.00 | +2.47% | 299,690 |
| 2026-02-06 | 248.00 | 252.00 | 246.00 | 250.80 | +1.05% | 489,705 |
| 2026-02-05 | 250.80 | 251.20 | 245.20 | 248.20 | -1.04% | 543,140 |
| 2026-02-04 | 246.20 | 251.40 | 246.20 | 250.80 | +1.95% | 335,981 |
| 2026-02-03 | 245.80 | 248.20 | 245.20 | 246.00 | +0.33% | 336,909 |
| 2026-02-02 | 240.80 | 246.60 | 240.80 | 245.20 | +2.59% | 306,624 |
| 2026-01-30 | 237.80 | 240.20 | 237.80 | 239.00 | +0.50% | 312,969 |
| 2026-01-29 | 239.80 | 240.60 | 237.60 | 237.80 | -1.00% | 307,779 |
| 2026-01-28 | 240.80 | 241.60 | 238.60 | 240.20 | +0.08% | 226,866 |
| 2026-01-27 | 239.40 | 240.00 | 237.40 | 240.00 | +0.50% | 278,648 |
| 2026-01-26 | 236.80 | 239.40 | 236.60 | 238.80 | +1.70% | 474,280 |
| 2026-01-23 | 237.20 | 238.20 | 234.60 | 234.80 | -1.26% | 302,948 |
| 2026-01-22 | 238.00 | 238.80 | 237.00 | 237.80 | +0.93% | 217,517 |
| 2026-01-21 | 235.80 | 236.80 | 232.40 | 235.60 | -0.34% | 251,997 |
| 2026-01-20 | 235.40 | 237.20 | 234.20 | 236.40 | +0.42% | 259,828 |
| 2026-01-19 | 234.60 | 236.40 | 233.40 | 235.40 | -0.93% | 254,214 |
| 2026-01-16 | 238.00 | 239.60 | 236.20 | 237.60 | -0.59% | 327,762 |
| 2026-01-15 | 235.40 | 239.00 | 234.80 | 239.00 | +1.53% | 315,182 |
| 2026-01-14 | 233.60 | 236.60 | 233.20 | 235.40 | +1.12% | 317,950 |
| 2026-01-13 | 236.00 | 237.00 | 232.40 | 232.80 | +1.39% | 588,969 |
| 2026-01-12 | 226.40 | 229.60 | 225.80 | 229.60 | +1.32% | 270,670 |
| 2026-01-09 | 230.00 | 230.40 | 226.20 | 226.60 | -1.48% | 318,664 |
| 2026-01-08 | 229.00 | 230.00 | 228.00 | 230.00 | +0.44% | 373,101 |
| 2026-01-07 | 231.80 | 231.80 | 228.00 | 229.00 | -0.61% | 344,166 |
| 2026-01-06 | 224.80 | 231.20 | 223.80 | 230.40 | +4.44% | 630,986 |
| 2026-01-05 | 215.60 | 220.80 | 215.60 | 220.60 | +2.32% | 462,583 |
| 2026-01-02 | 217.80 | 218.60 | 215.60 | 215.60 | -0.74% | 255,284 |
| 2025-12-30 | 215.60 | 218.00 | 215.60 | 217.20 | +0.56% | 226,193 |
| 2025-12-29 | 214.60 | 216.20 | 214.00 | 216.00 | +0.47% | 154,889 |
| 2025-12-23 | 216.00 | 216.40 | 214.80 | 215.00 | -0.19% | 171,377 |
| 2025-12-22 | 213.20 | 215.80 | 212.80 | 215.40 | +0.84% | 149,759 |
| 2025-12-19 | 211.00 | 213.60 | 211.00 | 213.60 | +0.85% | 642,671 |
| 2025-12-18 | 212.60 | 215.00 | 211.80 | 211.80 | -0.28% | 583,051 |
| 2025-12-17 | 214.20 | 214.40 | 212.20 | 212.40 | -0.56% | 639,593 |
| 2025-12-16 | 213.40 | 214.40 | 213.20 | 213.60 | +0.00% | 256,855 |
| 2025-12-15 | 213.00 | 214.80 | 212.60 | 213.60 | +0.56% | 343,775 |
| 2025-12-12 | 212.00 | 213.00 | 211.20 | 212.40 | +0.57% | 187,641 |
| 2025-12-11 | 205.40 | 211.20 | 205.40 | 211.20 | +3.12% | 268,098 |
| 2025-12-10 | 207.40 | 208.20 | 204.00 | 204.80 | -1.35% | 302,505 |
| 2025-12-09 | 209.40 | 209.80 | 207.20 | 207.60 | -0.29% | 271,891 |
| 2025-12-08 | 208.60 | 209.80 | 207.60 | 208.20 | +0.39% | 275,924 |
| 2025-12-05 | 204.80 | 209.00 | 204.80 | 207.40 | +1.57% | 392,631 |
| 2025-12-04 | 204.40 | 204.60 | 201.80 | 204.20 | +0.20% | 277,039 |
| 2025-12-03 | 197.50 | 204.80 | 197.20 | 203.80 | +3.45% | 594,862 |
| 2025-12-02 | 212.40 | 214.20 | 189.30 | 197.00 | -7.69% | 2,519,453 |
| 2025-12-01 | 212.40 | 213.40 | 211.20 | 213.40 | +0.28% | 372,035 |
| 2025-11-28 | 214.40 | 214.40 | 212.80 | 212.80 | -0.65% | 661,971 |
| 2025-11-27 | 213.40 | 214.80 | 213.00 | 214.20 | +0.94% | 143,918 |
| 2025-11-26 | 214.60 | 214.60 | 210.60 | 212.20 | -0.75% | 436,118 |
| 2025-11-25 | 211.80 | 213.80 | 211.60 | 213.80 | +0.47% | 192,845 |
| 2025-11-24 | 213.00 | 213.20 | 211.00 | 212.80 | +0.28% | 446,739 |
| 2025-11-21 | 209.20 | 212.20 | 207.60 | 212.20 | +1.05% | 280,958 |
| 2025-11-20 | 209.80 | 210.60 | 208.40 | 210.00 | +0.67% | 312,915 |
| 2025-11-19 | 207.00 | 209.40 | 206.20 | 208.60 | +0.97% | 403,726 |
| 2025-11-18 | 208.20 | 208.60 | 206.60 | 206.60 | -1.24% | 262,583 |
| 2025-11-17 | 211.00 | 211.80 | 209.20 | 209.20 | -0.48% | 251,918 |
| 2025-11-14 | 210.80 | 210.80 | 208.60 | 210.20 | -1.04% | 223,457 |
| 2025-11-13 | 209.60 | 212.60 | 209.40 | 212.40 | +1.24% | 221,803 |
| 2025-11-12 | 209.40 | 211.20 | 208.80 | 209.80 | +0.29% | 365,158 |
| 2025-11-11 | 211.80 | 212.00 | 209.00 | 209.20 | -1.04% | 239,362 |
| 2025-11-10 | 207.20 | 211.40 | 207.00 | 211.40 | +2.03% | 412,241 |
| 2025-11-07 | 207.60 | 210.40 | 204.60 | 207.20 | -0.19% | 346,437 |
| 2025-11-06 | 207.60 | 209.20 | 205.20 | 207.60 | +0.19% | 275,862 |
| 2025-11-05 | 205.00 | 208.00 | 202.20 | 207.20 | +0.97% | 212,375 |
| 2025-11-04 | 202.00 | 205.40 | 201.40 | 205.20 | +1.18% | 288,801 |
| 2025-11-03 | 204.20 | 204.40 | 202.80 | 202.80 | -0.69% | 202,406 |
| 2025-10-31 | 203.20 | 205.60 | 202.60 | 204.20 | +0.49% | 231,174 |
| 2025-10-30 | 207.60 | 207.60 | 203.20 | 203.20 | -1.74% | 306,569 |
| 2025-10-29 | 206.40 | 209.60 | 206.40 | 206.80 | +0.49% | 237,700 |
| 2025-10-28 | 206.80 | 206.80 | 205.20 | 205.80 | -0.58% | 250,049 |
| 2025-10-27 | 207.60 | 208.00 | 204.60 | 207.00 | -0.48% | 399,787 |
| 2025-10-24 | 209.40 | 209.80 | 207.00 | 208.00 | -0.76% | 406,973 |
| 2025-10-23 | 209.20 | 210.60 | 208.40 | 209.60 | +0.19% | 240,623 |
| 2025-10-22 | 208.80 | 210.80 | 208.20 | 209.20 | +0.19% | 368,516 |
| 2025-10-21 | 207.80 | 209.00 | 207.80 | 208.80 | +0.38% | 130,417 |
| 2025-10-20 | 208.20 | 209.20 | 207.00 | 208.00 | +0.19% | 253,697 |
| 2025-10-17 | 203.80 | 208.00 | 202.40 | 207.60 | +1.07% | 227,608 |
| 2025-10-16 | 207.00 | 207.00 | 204.40 | 205.40 | -0.39% | 151,505 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.64%). Worst month: Apr (+0.46%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is ISS A/S's (ISS.CO) latest close?
301.20 on 2026-10-16, from the Closelook data lake's daily price record.
What is ISS.CO's 52-week high and low?
305.20 high and 189.30 low over the trailing 52 weeks, as of 2026-10-16.
What is ISS A/S's strongest and weakest month historically?
Historically, ISS.CO's strongest calendar month has been May (average +8.64%) and its weakest Apr (average +0.46%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 448 daily bars in the Closelook data lake.