Compass, Inc. (ETR:91D)
Germany · Delayed Price · Currency is EUR 8.03
-0.30 (-3.56%)
At close: Oct 7, 2026
ETR:91D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8.27 | 8.29 | 8.03 | 8.03 | 8.03 | -3.56% | - |
| Oct 6, 2026 | 8.31 | 8.34 | 8.31 | 8.32 | 8.32 | -0.90% | - |
| Oct 5, 2026 | 8.28 | 8.40 | 8.23 | 8.40 | 8.40 | 1.74% | - |
| Oct 2, 2026 | 8.18 | 8.46 | 8.18 | 8.25 | 8.25 | 6.72% | 1,090 |
| Oct 1, 2026 | 7.93 | 7.94 | 7.73 | 7.73 | 7.73 | -4.59% | - |
| Sep 30, 2026 | 7.88 | 8.11 | 7.88 | 8.11 | 8.11 | 0.90% | 800 |
| Sep 29, 2026 | 8.01 | 8.03 | 8.01 | 8.03 | 8.03 | 0.43% | - |
| Sep 28, 2026 | 8.12 | 8.17 | 8.00 | 8.00 | 8.00 | -2.75% | - |
| Sep 25, 2026 | 8.20 | 8.27 | 8.20 | 8.23 | 8.23 | 1.53% | - |
| Sep 24, 2026 | 8.04 | 8.10 | 8.04 | 8.10 | 8.10 | -1.67% | - |
| Sep 23, 2026 | 8.50 | 8.50 | 8.24 | 8.24 | 8.24 | -3.01% | - |
| Sep 22, 2026 | 8.87 | 8.88 | 8.50 | 8.50 | 8.50 | -6.35% | - |
| Sep 21, 2026 | 8.86 | 9.07 | 8.86 | 9.07 | 9.07 | 3.35% | 967 |
| Sep 18, 2026 | 9.13 | 9.13 | 8.78 | 8.78 | 8.78 | -4.21% | - |
| Sep 17, 2026 | 9.07 | 9.16 | 9.07 | 9.16 | 9.16 | 1.39% | - |
| Sep 16, 2026 | 9.04 | 9.04 | 8.96 | 9.04 | 9.04 | 3.53% | - |
| Sep 15, 2026 | 9.25 | 9.25 | 8.73 | 8.73 | 8.73 | -4.61% | - |
| Sep 14, 2026 | 9.05 | 9.15 | 9.00 | 9.15 | 9.15 | 2.05% | - |
| Sep 11, 2026 | 8.80 | 8.97 | 8.80 | 8.97 | 8.97 | -0.86% | - |
| Sep 10, 2026 | 9.21 | 9.21 | 9.05 | 9.05 | 9.05 | -1.48% | - |
| Sep 9, 2026 | 9.25 | 9.25 | 9.18 | 9.18 | 9.18 | -1.01% | - |
| Sep 8, 2026 | 9.53 | 9.53 | 9.28 | 9.28 | 9.28 | -3.27% | - |
| Sep 7, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 6.41% | - |
| Sep 2, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.38% | - |
| Sep 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.10% | - |
| Aug 31, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -3.89% | - |
| Aug 28, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.31% | - |
| Aug 27, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.13% | - |
| Aug 26, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -3.54% | - |
| Aug 25, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2.82% | - |
| Aug 24, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.60% | - |
| Aug 21, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -4.25% | - |
| Aug 20, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -4.77% | - |
| Aug 19, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 3.53% | - |
| Aug 18, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.67% | - |
| Aug 17, 2026 | 11.21 | 11.21 | 10.81 | 10.81 | 10.81 | -4.17% | 450 |
| Aug 14, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Aug 13, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 3.58% | - |
| Aug 12, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.05% | - |
| Aug 11, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.83% | - |
| Aug 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.26% | - |
| Aug 7, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 13.35% | - |
| Jul 31, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -6.98% | - |
| Jul 28, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.45% | - |
| Jul 27, 2026 | 9.46 | 10.33 | 9.46 | 10.33 | 10.33 | 4.42% | 857 |
| Jul 24, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.58% | - |
| Jul 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.55% | - |
| Jul 20, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 2.36% | - |
| Jul 14, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.39% | - |
| Jul 13, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.40% | - |