Compass Group PLC (FRA:XGR2)
Germany
· Delayed Price · Currency is EUR 26.66
+0.24 (0.91%)
At close: Dec 4, 2025
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.91% | - |
| Dec 3, 2025 | 26.72 | 26.72 | 26.42 | 26.42 | 26.42 | 0.57% | 2,300 |
| Dec 2, 2025 | 26.64 | 26.64 | 26.27 | 26.27 | 26.27 | -2.45% | 35 |
| Dec 1, 2025 | 27.11 | 27.11 | 26.93 | 26.93 | 26.93 | -1.25% | 60 |
| Nov 28, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.26% | - |
| Nov 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.87% | - |
| Nov 26, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -2.63% | - |
| Nov 25, 2025 | 28.02 | 28.18 | 28.02 | 28.18 | 28.18 | 1.29% | 250 |
| Nov 24, 2025 | 27.92 | 27.92 | 27.82 | 27.82 | 27.82 | - | 68 |
| Nov 21, 2025 | 27.67 | 27.82 | 27.67 | 27.82 | 27.82 | 0.36% | 1,400 |
| Nov 20, 2025 | 27.78 | 27.78 | 27.71 | 27.72 | 27.72 | -0.29% | 699 |
| Nov 19, 2025 | 27.78 | 27.80 | 27.78 | 27.80 | 27.80 | 0.58% | 100 |
| Nov 18, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.40% | - |
| Nov 17, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -1.54% | - |
| Nov 14, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.78% | - |
| Nov 13, 2025 | 28.30 | 28.30 | 28.18 | 28.18 | 28.18 | 0.11% | 350 |
| Nov 12, 2025 | 28.79 | 28.79 | 27.91 | 28.15 | 28.15 | -1.26% | 700 |
| Nov 11, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.18% | - |
| Nov 10, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.78% | - |
| Nov 7, 2025 | 28.43 | 28.43 | 28.34 | 28.34 | 28.34 | -1.49% | 722 |
| Nov 6, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.45% | - |
| Nov 5, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.60% | - |
| Nov 4, 2025 | 28.45 | 28.45 | 28.19 | 28.19 | 28.19 | -2.36% | 100 |
| Nov 3, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.21% | - |
| Oct 31, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.14% | - |
| Oct 30, 2025 | 28.84 | 28.97 | 28.84 | 28.97 | 28.97 | -2.56% | 62 |
| Oct 29, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.70% | - |
| Oct 28, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.06% | - |
| Oct 27, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.41% | - |
| Oct 24, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -1.94% | - |
| Oct 23, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 3.43% | - |
| Oct 22, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.68% | - |
| Oct 21, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.71% | - |
| Oct 20, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 2.51% | - |
| Oct 17, 2025 | 28.82 | 28.82 | 28.71 | 28.71 | 28.71 | -0.73% | 201 |
| Oct 16, 2025 | 29.28 | 29.28 | 28.84 | 28.92 | 28.92 | -1.43% | 1,276 |
| Oct 15, 2025 | 29.54 | 29.54 | 29.34 | 29.34 | 29.34 | -0.74% | 165 |
| Oct 14, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.71% | - |
| Oct 13, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 1.64% | - |
| Oct 10, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.78% | - |
| Oct 9, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.89% | - |
| Oct 8, 2025 | 29.15 | 29.35 | 29.15 | 29.26 | 29.26 | -0.07% | 4,750 |
| Oct 7, 2025 | 29.23 | 29.28 | 29.23 | 29.28 | 29.28 | -0.07% | 350 |
| Oct 6, 2025 | 29.27 | 29.30 | 29.27 | 29.30 | 29.30 | 0.69% | 2,000 |
| Oct 3, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.97% | - |
| Oct 2, 2025 | 29.02 | 29.02 | 28.82 | 28.82 | 28.82 | -0.35% | 325 |
| Oct 1, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.05% | - |
| Sep 30, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.76% | - |
| Sep 29, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.03% | - |
| Sep 26, 2025 | 28.48 | 28.85 | 28.48 | 28.85 | 28.85 | 2.02% | 250 |
| Sep 25, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.49% | - |
| Sep 24, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.86% | - |
| Sep 23, 2025 | 28.70 | 28.70 | 27.90 | 27.90 | 27.90 | -3.43% | 353 |
| Sep 22, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.03% | - |
| Sep 19, 2025 | 28.96 | 28.96 | 28.90 | 28.90 | 28.90 | -0.93% | 170 |
| Sep 18, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.69% | - |
| Sep 17, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.93% | - |
| Sep 16, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.56% | - |
| Sep 15, 2025 | 30.07 | 30.12 | 30.07 | 30.12 | 30.12 | -0.59% | 165 |
| Sep 12, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.81% | - |
| Sep 11, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.44% | - |
| Sep 10, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.41% | - |
| Sep 9, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.37% | - |
| Sep 8, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.27% | - |
| Sep 5, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 1.58% | - |
| Sep 4, 2025 | 29.22 | 29.22 | 29.08 | 29.08 | 29.08 | -0.65% | 361 |
| Sep 3, 2025 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 1.28% | 49 |
| Sep 2, 2025 | 29.02 | 29.02 | 28.90 | 28.90 | 28.90 | -0.79% | 180 |
| Sep 1, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.39% | - |
| Aug 29, 2025 | 29.51 | 29.54 | 29.51 | 29.54 | 29.54 | -0.54% | 62 |
| Aug 28, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.23% | - |
| Aug 27, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.91% | - |
| Aug 26, 2025 | 30.45 | 30.45 | 29.80 | 29.80 | 29.80 | -1.72% | 250 |
| Aug 25, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.03% | - |
| Aug 22, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.75% | - |
| Aug 21, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.19% | - |
| Aug 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.36% | - |
| Aug 19, 2025 | 29.85 | 30.31 | 29.85 | 30.31 | 30.31 | 1.24% | 32 |
| Aug 18, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.43% | - |
| Aug 15, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.40% | - |
| Aug 14, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.27% | - |
| Aug 13, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.60% | - |
| Aug 12, 2025 | 29.82 | 29.85 | 29.82 | 29.85 | 29.85 | -0.40% | 194 |
| Aug 11, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - | - |
| Aug 8, 2025 | 30.42 | 30.42 | 29.96 | 29.97 | 29.97 | -1.74% | 400 |
| Aug 7, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.07% | - |
| Aug 6, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.72% | - |
| Aug 5, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.03% | - |
| Aug 4, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.32% | - |
| Aug 1, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.10% | - |
| Jul 31, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.28% | - |
| Jul 30, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.53% | - |
| Jul 29, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.92% | - |
| Jul 28, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.16% | - |
| Jul 25, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -2.99% | - |
| Jul 24, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.39% | - |
| Jul 23, 2025 | 30.99 | 31.07 | 30.99 | 30.99 | 30.99 | 0.16% | 450 |
| Jul 22, 2025 | 29.19 | 30.94 | 29.19 | 30.94 | 30.94 | 6.40% | 690 |
| Jul 21, 2025 | 29.01 | 29.08 | 29.01 | 29.08 | 29.08 | -0.17% | 397 |
| Jul 18, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.48% | - |