Skip to main content
Compass Group PLC (ETR:XGR2)
Germany flag Germany · Delayed Price · Currency is EUR
26.00
+0.55 (2.12%)
Mar 6, 2026, 5:36 PM CET

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.4826.6326.0026.0026.00-2,380
Mar 5, 202625.8226.5725.8226.0026.002.97%2,334
Mar 4, 202625.9925.9925.2525.2525.25-0.55%3,214
Mar 3, 202625.6125.8925.3925.3925.39-0.70%1,290
Mar 2, 202625.4625.5725.4625.5725.570.12%211
Feb 27, 202625.6826.0925.5425.5425.54-0.04%442
Feb 26, 202625.8925.8925.5525.5525.550.35%1
Feb 25, 202625.2525.4925.2525.4625.460.99%539
Feb 24, 202624.6425.2124.6025.2125.211.20%6,498
Feb 23, 202625.3625.3624.8924.9124.91-1.97%4,573
Feb 20, 202625.2725.4125.2625.4125.411.03%138
Feb 19, 202624.9925.2824.9925.1525.153.07%944
Feb 18, 202624.4024.4024.4024.4024.401.20%1
Feb 17, 202623.9024.2223.9024.1124.111.77%709
Feb 16, 202623.7123.7123.6923.6923.690.64%190
Feb 13, 202623.5323.5623.5323.5423.54-1.92%1,270
Feb 12, 202623.1624.0023.1624.0024.001.14%1,609
Feb 11, 202624.0924.0923.5423.7323.73-3.61%2,087
Feb 10, 202624.0024.6223.8524.6224.622.16%1,117
Feb 9, 202624.4024.4024.1024.1024.10-1.75%1,450
Feb 6, 202624.5324.9624.5324.5324.53-2.66%3,208
Feb 5, 202623.6125.2023.3825.2025.20-2.10%1,674
Feb 4, 202625.6725.9225.6725.7425.740.31%20
Feb 3, 202625.7925.9025.6625.6625.66-0.70%74
Feb 2, 202625.6325.9725.6325.8425.841.77%501
Jan 30, 202625.4125.4125.3225.3925.391.32%566
Jan 29, 202625.2925.2925.0625.0625.06-0.48%66
Jan 28, 202625.3125.4325.1825.1825.180.48%11
Jan 27, 202625.7525.7525.0625.0625.06-2.45%1,959
Jan 26, 202625.9826.0125.6925.6925.69-0.93%658
Jan 23, 202625.8925.9525.7225.9325.93-0.58%557
Jan 22, 202626.0826.0826.0826.0826.081.16%-
Jan 21, 202625.8225.8225.4625.7825.78-0.66%224
Jan 20, 202626.2026.2225.9525.9525.95-1.29%159
Jan 19, 202626.5826.6826.2826.2926.29-0.27%529
Jan 16, 202626.7226.7226.3626.3626.36-0.34%14
Jan 15, 202626.5926.6026.4526.4526.45-3.29%1,018
Jan 14, 202626.6227.3526.6227.3526.981.52%360
Jan 13, 202627.4027.4026.8126.9426.57-1.75%4,258
Jan 12, 202627.3427.4227.2027.4227.051.93%4,195
Jan 9, 202627.4227.4226.9026.9026.530.30%580
Jan 8, 202626.6926.8226.6826.8226.460.56%32
Jan 7, 202626.6326.8626.6326.6726.31-0.11%426
Jan 6, 202626.4526.8326.4526.7026.340.30%1,165
Jan 5, 202626.4726.6526.4526.6226.26-0.89%1,979
Jan 2, 202626.9226.9226.8626.8626.50-0.07%226
Dec 30, 202526.9226.9226.8826.8826.51-0.96%170
Dec 29, 202526.9627.1426.9627.1426.77-0.66%396
Dec 23, 202527.4727.4827.3227.3226.95-0.29%1,363
Dec 22, 202527.3927.4927.3727.4027.03-1.62%1,568
Dec 19, 202527.5127.8527.4127.8527.471.02%364
Dec 18, 202527.3427.5727.3327.5727.202.38%297
Dec 17, 202526.7127.0426.7126.9326.561.05%750
Dec 16, 202527.1227.1426.6526.6526.290.08%1,219
Dec 15, 202526.4926.7326.4926.6326.270.72%218
Dec 12, 202526.6326.6326.4426.4426.08-1.01%38
Dec 11, 202526.7026.8326.6826.7126.350.30%2,342
Dec 10, 202526.8326.8726.6326.6326.27-0.34%802
Dec 9, 202526.9526.9526.7226.7226.36-0.34%753
Dec 8, 202526.9626.9626.7226.8126.45-1.11%554
Dec 5, 202527.3927.3927.1127.1126.740.63%1,141
Dec 4, 202526.4427.0926.4426.9426.571.55%1,281
Dec 3, 202526.5726.7226.5326.5326.17-0.41%4,976
Dec 2, 202526.6326.6626.4026.6426.28-1.66%1,428
Dec 1, 202526.7627.0926.6127.0926.72-0.07%1,898
Nov 28, 202526.9827.1526.9827.1126.740.74%275
Nov 27, 202527.0327.3726.9126.9126.54-2.07%1,647
Nov 26, 202527.4027.4826.8727.4827.11-1.54%2,107
Nov 25, 202527.6627.9126.9027.9127.530.22%3,757
Nov 24, 202527.8027.9527.7627.8527.47-0.11%1,402
Nov 21, 202527.9828.0727.8827.8827.500.40%167
Nov 20, 202527.7927.7927.6527.7727.390.36%300
Nov 19, 202527.7927.8127.6427.6727.29-0.32%268
Nov 18, 202527.7027.7927.5627.7627.380.40%582
Nov 17, 202527.7127.8327.6527.6527.270.58%287
Nov 14, 202527.4927.4927.4927.4927.12-4.48%1,219
Nov 13, 202528.7828.7828.7828.7828.39-0.07%1,199
Nov 12, 202528.2528.8027.9028.8028.41-1.06%2,697
Nov 11, 202528.7529.1128.6929.1128.710.76%1,226
Nov 10, 202528.1228.8928.0828.8928.500.38%1,707
Nov 7, 202528.1728.7828.1728.7828.39-0.38%1,664
Nov 6, 202528.8928.8928.8928.8928.50-0.52%-
Nov 5, 202528.6129.0428.5929.0428.650.69%705
Nov 4, 202528.2728.8428.2728.8428.450.35%715
Nov 3, 202528.6528.7428.4628.7428.35-0.21%74
Oct 31, 202528.6128.8028.6128.8028.41-0.79%9
Oct 30, 202528.7529.0328.7529.0328.640.38%70
Oct 29, 202528.8928.9228.8928.9228.53-2.66%467
Oct 28, 202529.8029.8029.7029.7129.31-1.03%100
Oct 27, 202530.0530.1430.0230.0229.610.40%210
Oct 24, 202530.2430.2429.9029.9029.490.34%11
Oct 23, 202529.8429.8429.8029.8029.40-1.39%28
Oct 22, 202529.5830.2229.5230.2229.812.51%758
Oct 21, 202529.4029.6829.2529.4829.08-0.03%1,284
Oct 20, 202529.3129.4929.3129.4929.090.68%58
Oct 17, 202529.0329.3629.0329.2928.890.17%281
Oct 16, 202528.9729.2428.8129.2428.840.14%309
Oct 15, 202529.3629.3629.1229.2028.80-0.14%414
Oct 14, 202529.5629.5629.2429.2428.840.34%474
Oct 13, 202529.2429.3929.1429.1428.740.45%133