Compass, Inc. (FRA:91D)
Germany
· Delayed Price · Currency is EUR 8.81
-0.05 (-0.54%)
At close: Dec 5, 2025
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.54% | - |
| Dec 4, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.98% | - |
| Dec 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.35% | - |
| Dec 2, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 4.06% | - |
| Dec 1, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.76% | - |
| Nov 28, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.23% | - |
| Nov 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.51% | - |
| Nov 26, 2025 | 8.97 | 9.17 | 8.97 | 9.17 | 9.17 | 1.19% | 5 |
| Nov 25, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 5.76% | - |
| Nov 24, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48% | - |
| Nov 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.37% | - |
| Nov 20, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.25% | - |
| Nov 19, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.78% | - |
| Nov 18, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.47% | - |
| Nov 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Nov 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.17% | - |
| Nov 13, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.32% | - |
| Nov 12, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 7.26% | - |
| Nov 11, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 2.52% | - |
| Nov 10, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.14% | - |
| Nov 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.64% | - |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.49% | - |
| Nov 5, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 9.33% | - |
| Nov 4, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.24% | - |
| Nov 3, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 4.48% | - |
| Oct 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.99% | - |
| Oct 30, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.75% | - |
| Oct 29, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.39% | - |
| Oct 28, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.25% | - |
| Oct 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5.09% | - |
| Oct 24, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.96% | - |
| Oct 23, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.69% | - |
| Oct 22, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.04% | - |
| Oct 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.02% | - |
| Oct 20, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.98% | - |
| Oct 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.97% | - |
| Oct 16, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.33% | - |
| Oct 15, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4.85% | - |
| Oct 14, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.28% | - |
| Oct 13, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -4.41% | - |
| Oct 10, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.83% | - |
| Oct 9, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.60% | - |
| Oct 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.14% | - |
| Oct 7, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.95% | - |
| Oct 6, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 4.34% | - |
| Oct 3, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.69% | - |
| Oct 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.90% | - |
| Oct 1, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -3.37% | - |
| Sep 30, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 2.99% | - |
| Sep 29, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.39% | - |
| Sep 26, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Sep 25, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1.27% | - |
| Sep 24, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.40% | - |
| Sep 23, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -14.98% | - |
| Sep 22, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.34% | - |
| Sep 19, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 2.12% | - |
| Sep 18, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 3.25% | - |
| Sep 17, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.26% | - |
| Sep 16, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.94% | 474 |
| Sep 15, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.81% | - |
| Sep 12, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.63% | - |
| Sep 11, 2025 | 7.75 | 8.14 | 7.75 | 8.14 | 8.14 | 4.20% | 100 |
| Sep 10, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.25% | - |
| Sep 9, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.50% | - |
| Sep 8, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 2.68% | - |
| Sep 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.32% | - |
| Sep 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.51% | - |
| Sep 3, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -2.64% | - |
| Sep 2, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.52% | - |
| Sep 1, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.21% | - |
| Aug 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.33% | - |
| Aug 28, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.93% | - |
| Aug 27, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.49% | - |
| Aug 26, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 3.20% | - |
| Aug 25, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 8.17% | - |
| Aug 22, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 3.11% | - |
| Aug 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.93% | - |
| Aug 20, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -4.31% | - |
| Aug 19, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.14% | - |
| Aug 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.80% | - |
| Aug 15, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.30% | - |
| Aug 14, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 4.12% | - |
| Aug 13, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.62% | - |
| Aug 12, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.97% | - |
| Aug 11, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.86% | - |
| Aug 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.09% | - |
| Aug 7, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.31% | - |
| Aug 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.37% | - |
| Aug 5, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 4.31% | - |
| Aug 4, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.64% | - |
| Aug 1, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 8.01% | - |
| Jul 31, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.97% | - |
| Jul 30, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.46% | - |
| Jul 29, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 3.32% | - |
| Jul 28, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.64% | - |
| Jul 25, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.25% | - |
| Jul 24, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.66% | - |
| Jul 23, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 3.32% | - |
| Jul 22, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.49% | - |
| Jul 21, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.33% | - |