Skip to main content
Compass Group PLC (ETR:XGR2)
Germany flag Germany · Delayed Price · Currency is EUR
24.49
-0.46 (-1.84%)
Apr 28, 2026, 5:35 PM CET

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.9724.9724.9724.97-0.08%44
Apr 27, 202625.6625.7024.9524.9524.95-2.92%1,118
Apr 24, 202626.0426.0825.7025.7025.700.16%40
Apr 23, 202625.3725.6625.3025.6625.660.47%3,891
Apr 22, 202624.6825.5424.6825.5425.541.87%598
Apr 21, 202624.7625.1624.7625.0725.074.11%537
Apr 20, 202624.2224.2223.9924.0824.08-0.54%241
Apr 17, 202623.5024.2123.5024.2124.214.31%8,238
Apr 16, 202623.2123.2123.2123.2123.211.35%-
Apr 15, 202623.2323.2322.9022.9022.90-0.39%788
Apr 14, 202623.1123.1122.9922.9922.99-1.84%1,850
Apr 13, 202623.6423.6423.2923.4223.42-1.01%5,205
Apr 10, 202623.4524.0523.3423.6623.66-1.78%1,856
Apr 9, 202624.7424.7424.0924.0924.09-3.87%1,290
Apr 8, 202625.3825.5925.0625.0625.061.29%7,663
Apr 7, 202625.3925.3924.7424.7424.74-1.83%420
Apr 2, 202624.6325.2024.6325.2025.20-2.48%658
Apr 1, 202625.2025.8425.2025.8425.848.34%111
Mar 31, 202623.8923.9923.7523.8523.85-1.08%988
Mar 30, 202623.5524.1123.5524.1124.112.51%2,065
Mar 27, 202623.4423.6123.4423.5223.52-4.39%1,810
Mar 26, 202624.8624.8624.2424.6024.60-0.40%788
Mar 25, 202624.6524.9024.6524.7024.701.19%1,213
Mar 24, 202624.3124.4424.3024.4124.41-0.25%869
Mar 23, 202624.4524.7924.4524.4724.471.92%798
Mar 20, 202624.5924.5924.0124.0124.01-1.60%1,661
Mar 19, 202624.6824.6824.4024.4024.40-5.06%3,397
Mar 18, 202625.8125.8125.2425.7025.70-2.54%3,542
Mar 17, 202626.2626.3726.2626.3726.37-2.19%1,666
Mar 16, 202626.2226.9626.2226.9626.960.56%905
Mar 13, 202626.2526.8126.1726.8126.81-0.74%1,349
Mar 12, 202626.1227.0126.1227.0127.012.50%1,200
Mar 11, 202626.2626.3526.0026.3526.35-1.53%2,090
Mar 10, 202626.1826.7626.1826.7626.76-0.85%1,206
Mar 9, 202626.4626.9926.4626.9926.993.81%919
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