Compass Group PLC (ETR:XGR2)
Germany · Delayed Price · Currency is EUR 28.78
-0.11 (-0.38%)
Nov 7, 2025, 5:35 PM CET
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 705 |
| 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% | 664 |
| 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% | 233 |
| 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 |