Skip to main content
logo
Compass Group PLC (ETR:XGR2)
Germany flag Germany · Delayed Price · Currency is EUR
25.76
+0.37 (1.46%)
Feb 2, 2026, 3:06 PM CET

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 202526.9827.1526.9827.1126.740.74%275
Nov 27, 202527.0327.3726.9126.9126.54-2.07%1,647
Nov 26, 202527.4027.4826.8727.4827.11-1.54%2,107
Nov 25, 202527.6627.9126.9027.9127.530.22%3,757
Nov 24, 202527.8027.9527.7627.8527.47-0.11%1,402
Nov 21, 202527.9828.0727.8827.8827.500.40%167
Nov 20, 202527.7927.7927.6527.7727.390.36%300
Nov 19, 202527.7927.8127.6427.6727.29-0.32%268
Nov 18, 202527.7027.7927.5627.7627.380.40%582
Nov 17, 202527.7127.8327.6527.6527.270.58%287