Compass Group PLC (ETR:XGR2)
Germany
· Delayed Price · Currency is EUR 27.11
+0.17 (0.63%)
At close: Dec 5, 2025
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.39 | 27.39 | 27.11 | 27.11 | 27.11 | 0.63% | 1,141 |
| Dec 4, 2025 | 26.44 | 27.09 | 26.44 | 26.94 | 26.94 | 1.55% | 1,281 |
| Dec 3, 2025 | 26.57 | 26.72 | 26.53 | 26.53 | 26.53 | -0.41% | 4,976 |
| Dec 2, 2025 | 26.63 | 26.66 | 26.40 | 26.64 | 26.64 | -1.66% | 1,428 |
| Dec 1, 2025 | 26.76 | 27.09 | 26.61 | 27.09 | 27.09 | -0.07% | 1,898 |
| Nov 28, 2025 | 26.98 | 27.15 | 26.98 | 27.11 | 27.11 | 0.74% | 275 |
| Nov 27, 2025 | 27.03 | 27.37 | 26.91 | 26.91 | 26.91 | -2.07% | 1,647 |
| Nov 26, 2025 | 27.40 | 27.48 | 26.87 | 27.48 | 27.48 | -1.54% | 2,107 |
| Nov 25, 2025 | 27.66 | 27.91 | 26.90 | 27.91 | 27.91 | 0.22% | 3,757 |
| Nov 24, 2025 | 27.80 | 27.95 | 27.76 | 27.85 | 27.85 | -0.11% | 1,402 |
| Nov 21, 2025 | 27.98 | 28.07 | 27.88 | 27.88 | 27.88 | 0.40% | 167 |
| Nov 20, 2025 | 27.79 | 27.79 | 27.65 | 27.77 | 27.77 | 0.36% | 300 |
| Nov 19, 2025 | 27.79 | 27.81 | 27.64 | 27.67 | 27.67 | -0.32% | 268 |
| Nov 18, 2025 | 27.70 | 27.79 | 27.56 | 27.76 | 27.76 | 0.40% | 582 |
| Nov 17, 2025 | 27.71 | 27.83 | 27.65 | 27.65 | 27.65 | 0.58% | 287 |
| Nov 14, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -4.48% | 1,219 |
| Nov 13, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.07% | 1,199 |
| Nov 12, 2025 | 28.25 | 28.80 | 27.90 | 28.80 | 28.80 | -1.06% | 2,697 |
| Nov 11, 2025 | 28.75 | 29.11 | 28.69 | 29.11 | 29.11 | 0.76% | 1,226 |
| Nov 10, 2025 | 28.12 | 28.89 | 28.08 | 28.89 | 28.89 | 0.38% | 1,707 |
| Nov 7, 2025 | 28.17 | 28.78 | 28.17 | 28.78 | 28.78 | -0.38% | 1,664 |
| Nov 6, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.52% | - |
| Nov 5, 2025 | 28.61 | 29.04 | 28.59 | 29.04 | 29.04 | 0.69% | 705 |
| Nov 4, 2025 | 28.27 | 28.84 | 28.27 | 28.84 | 28.84 | 0.35% | 715 |
| Nov 3, 2025 | 28.65 | 28.74 | 28.46 | 28.74 | 28.74 | -0.21% | 74 |
| Oct 31, 2025 | 28.61 | 28.80 | 28.61 | 28.80 | 28.80 | -0.79% | 9 |
| Oct 30, 2025 | 28.75 | 29.03 | 28.75 | 29.03 | 29.03 | 0.38% | 70 |
| Oct 29, 2025 | 28.89 | 28.92 | 28.89 | 28.92 | 28.92 | -2.66% | 467 |
| Oct 28, 2025 | 29.80 | 29.80 | 29.70 | 29.71 | 29.71 | -1.03% | 100 |
| Oct 27, 2025 | 30.05 | 30.14 | 30.02 | 30.02 | 30.02 | 0.40% | 210 |
| Oct 24, 2025 | 30.24 | 30.24 | 29.90 | 29.90 | 29.90 | 0.34% | 11 |
| Oct 23, 2025 | 29.84 | 29.84 | 29.80 | 29.80 | 29.80 | -1.39% | 28 |
| Oct 22, 2025 | 29.58 | 30.22 | 29.52 | 30.22 | 30.22 | 2.51% | 758 |
| Oct 21, 2025 | 29.40 | 29.68 | 29.25 | 29.48 | 29.48 | -0.03% | 1,284 |
| Oct 20, 2025 | 29.31 | 29.49 | 29.31 | 29.49 | 29.49 | 0.68% | 58 |
| Oct 17, 2025 | 29.03 | 29.36 | 29.03 | 29.29 | 29.29 | 0.17% | 281 |
| Oct 16, 2025 | 28.97 | 29.24 | 28.81 | 29.24 | 29.24 | 0.14% | 309 |
| Oct 15, 2025 | 29.36 | 29.36 | 29.12 | 29.20 | 29.20 | -0.14% | 414 |
| Oct 14, 2025 | 29.56 | 29.56 | 29.24 | 29.24 | 29.24 | 0.34% | 474 |
| Oct 13, 2025 | 29.24 | 29.39 | 29.14 | 29.14 | 29.14 | 0.45% | 133 |
| Oct 10, 2025 | 29.69 | 29.77 | 29.01 | 29.01 | 29.01 | -1.06% | 610 |
| Oct 9, 2025 | 29.25 | 29.32 | 29.09 | 29.32 | 29.32 | -0.37% | 530 |
| Oct 8, 2025 | 29.35 | 29.45 | 29.32 | 29.43 | 29.43 | 0.75% | 4,722 |
| Oct 7, 2025 | 29.19 | 29.23 | 29.12 | 29.21 | 29.21 | -0.38% | 420 |
| Oct 6, 2025 | 29.15 | 29.32 | 29.15 | 29.32 | 29.32 | 0.65% | 2,384 |
| Oct 3, 2025 | 29.19 | 29.28 | 29.05 | 29.13 | 29.13 | 0.66% | 1,319 |
| Oct 2, 2025 | 28.87 | 29.04 | 28.87 | 28.94 | 28.94 | -0.69% | 367 |
| Oct 1, 2025 | 28.98 | 29.14 | 28.98 | 29.14 | 29.14 | 1.08% | 680 |
| Sep 30, 2025 | 28.82 | 28.83 | 28.66 | 28.83 | 28.83 | 0.63% | 1,414 |
| Sep 29, 2025 | 29.07 | 29.07 | 28.65 | 28.65 | 28.65 | -0.17% | 1,223 |
| Sep 26, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.34% | 1,200 |
| Sep 25, 2025 | 28.56 | 28.56 | 28.32 | 28.32 | 28.32 | 0.25% | 222 |
| Sep 24, 2025 | 27.95 | 28.36 | 27.95 | 28.25 | 28.25 | 0.21% | 763 |
| Sep 23, 2025 | 28.55 | 28.55 | 28.19 | 28.19 | 28.19 | -1.36% | 575 |
| Sep 22, 2025 | 28.83 | 28.83 | 28.58 | 28.58 | 28.58 | -1.82% | 977 |
| Sep 19, 2025 | 28.88 | 29.11 | 28.84 | 29.11 | 29.11 | -0.44% | 664 |
| Sep 18, 2025 | 29.12 | 29.24 | 28.88 | 29.24 | 29.24 | -1.78% | 1,194 |
| Sep 17, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.30% | - |
| Sep 16, 2025 | 29.88 | 29.88 | 29.58 | 29.68 | 29.68 | -0.80% | 664 |
| Sep 15, 2025 | 30.28 | 30.39 | 29.87 | 29.92 | 29.92 | -1.81% | 1,041 |
| Sep 12, 2025 | 30.29 | 30.47 | 30.29 | 30.47 | 30.47 | 0.73% | 420 |
| Sep 11, 2025 | 30.09 | 30.37 | 29.97 | 30.25 | 30.25 | 2.27% | 1,958 |
| Sep 10, 2025 | 29.53 | 29.58 | 29.53 | 29.58 | 29.58 | -0.20% | 12 |
| Sep 9, 2025 | 29.52 | 29.64 | 29.52 | 29.64 | 29.64 | -0.24% | 533 |
| Sep 8, 2025 | 29.64 | 29.85 | 29.32 | 29.71 | 29.71 | 0.20% | 1,428 |
| Sep 5, 2025 | 29.70 | 29.70 | 29.65 | 29.65 | 29.65 | 0.30% | 6 |
| Sep 4, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.41% | - |
| Sep 3, 2025 | 29.40 | 29.40 | 29.15 | 29.15 | 29.15 | -0.21% | 233 |
| Sep 2, 2025 | 29.04 | 29.32 | 29.04 | 29.21 | 29.21 | -0.31% | 744 |
| Sep 1, 2025 | 29.08 | 29.30 | 29.08 | 29.30 | 29.30 | -0.51% | 348 |
| Aug 29, 2025 | 29.28 | 29.45 | 29.16 | 29.45 | 29.45 | -0.61% | 460 |
| Aug 28, 2025 | 29.67 | 29.67 | 29.63 | 29.63 | 29.63 | -0.10% | 4 |
| Aug 27, 2025 | 29.99 | 29.99 | 29.66 | 29.66 | 29.66 | -1.13% | 1,958 |
| Aug 26, 2025 | 29.80 | 30.00 | 29.67 | 30.00 | 30.00 | -1.80% | 1,523 |
| Aug 25, 2025 | 30.76 | 30.97 | 30.55 | 30.55 | 30.55 | 0.30% | 320 |
| Aug 22, 2025 | 30.03 | 30.46 | 30.03 | 30.46 | 30.46 | 0.43% | 1,003 |
| Aug 21, 2025 | 30.30 | 30.33 | 30.26 | 30.33 | 30.33 | -0.62% | 1,921 |
| Aug 20, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.06% | - |
| Aug 19, 2025 | 30.27 | 30.27 | 30.20 | 30.20 | 30.20 | 1.21% | 8 |
| Aug 18, 2025 | 30.02 | 30.02 | 29.80 | 29.84 | 29.84 | -0.20% | 686 |
| Aug 15, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.27% | 550 |
| Aug 14, 2025 | 29.99 | 30.11 | 29.98 | 29.98 | 29.98 | 0.98% | 2,660 |
| Aug 13, 2025 | 29.93 | 29.93 | 29.65 | 29.69 | 29.69 | -2.97% | 1,156 |
| Aug 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.55% | 1,159 |
| Aug 11, 2025 | 30.04 | 30.04 | 29.74 | 29.84 | 29.84 | -0.33% | 1,339 |
| Aug 8, 2025 | 30.04 | 30.04 | 29.94 | 29.94 | 29.94 | -1.87% | 76 |
| Aug 7, 2025 | 30.42 | 30.53 | 30.42 | 30.51 | 30.51 | 0.03% | 1,518 |
| Aug 6, 2025 | 30.50 | 30.50 | 30.43 | 30.50 | 30.50 | -0.59% | 83 |
| Aug 5, 2025 | 30.76 | 30.78 | 30.51 | 30.68 | 30.68 | 0.16% | 690 |
| Aug 4, 2025 | 30.54 | 30.74 | 30.54 | 30.63 | 30.63 | 0.39% | 30 |
| Aug 1, 2025 | 30.92 | 30.92 | 30.51 | 30.51 | 30.51 | -1.33% | 262 |
| Jul 31, 2025 | 31.01 | 31.19 | 30.92 | 30.92 | 30.92 | 1.24% | 2,018 |
| Jul 30, 2025 | 30.64 | 30.79 | 30.54 | 30.54 | 30.54 | -0.42% | 56 |
| Jul 29, 2025 | 30.36 | 30.67 | 30.34 | 30.67 | 30.67 | 0.85% | 1,270 |
| Jul 28, 2025 | 30.33 | 30.41 | 30.33 | 30.41 | 30.41 | 0.53% | 21 |
| Jul 25, 2025 | 30.23 | 30.38 | 30.23 | 30.25 | 30.25 | -0.95% | 174 |
| Jul 24, 2025 | 30.75 | 30.80 | 30.54 | 30.54 | 30.54 | -1.23% | 2,165 |
| Jul 23, 2025 | 31.00 | 31.00 | 30.75 | 30.92 | 30.92 | 0.49% | 320 |
| Jul 22, 2025 | 30.33 | 30.95 | 30.33 | 30.77 | 30.77 | 5.41% | 1,139 |
| Jul 21, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.27% | - |