Compass Group PLC (ETR:XGR2)
Germany · Delayed Price · Currency is EUR 29.11
-0.13 (-0.44%)
Sep 19, 2025, 5:35 PM CET
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 29.28 | 29.45 | 29.16 | 29.45 | 29.45 | -0.61% | 460 |
| Aug 28, 2025 | 29.67 | 29.67 | 29.63 | 29.63 | 29.63 | -0.10% | 4 |
| Aug 27, 2025 | 29.99 | 29.99 | 29.66 | 29.66 | 29.66 | -1.13% | 1,958 |
| Aug 26, 2025 | 29.80 | 30.00 | 29.67 | 30.00 | 30.00 | -1.80% | 1,523 |
| Aug 25, 2025 | 30.76 | 30.97 | 30.55 | 30.55 | 30.55 | 0.30% | 320 |
| Aug 22, 2025 | 30.03 | 30.46 | 30.03 | 30.46 | 30.46 | 0.43% | 1,003 |
| Aug 21, 2025 | 30.30 | 30.33 | 30.26 | 30.33 | 30.33 | -0.62% | 1,921 |
| Aug 20, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.06% | 8 |
| Aug 19, 2025 | 30.27 | 30.27 | 30.20 | 30.20 | 30.20 | 1.21% | 686 |
| Aug 18, 2025 | 30.02 | 30.02 | 29.80 | 29.84 | 29.84 | -0.20% | 686 |
| Aug 15, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.27% | 550 |
| Aug 14, 2025 | 29.99 | 30.11 | 29.98 | 29.98 | 29.98 | 0.98% | 2,660 |
| Aug 13, 2025 | 29.93 | 29.93 | 29.65 | 29.69 | 29.69 | -2.97% | 1,156 |
| Aug 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.55% | 1,159 |
| Aug 11, 2025 | 30.04 | 30.04 | 29.74 | 29.84 | 29.84 | -0.33% | 1,339 |
| Aug 8, 2025 | 30.04 | 30.04 | 29.94 | 29.94 | 29.94 | -1.87% | 76 |
| Aug 7, 2025 | 30.42 | 30.53 | 30.42 | 30.51 | 30.51 | 0.03% | 1,518 |
| Aug 6, 2025 | 30.50 | 30.50 | 30.43 | 30.50 | 30.50 | -0.59% | 83 |
| Aug 5, 2025 | 30.76 | 30.78 | 30.51 | 30.68 | 30.68 | 0.16% | 690 |
| Aug 4, 2025 | 30.54 | 30.74 | 30.54 | 30.63 | 30.63 | 0.39% | 30 |
| Aug 1, 2025 | 30.92 | 30.92 | 30.51 | 30.51 | 30.51 | -1.33% | 262 |
| Jul 31, 2025 | 31.01 | 31.19 | 30.92 | 30.92 | 30.92 | 1.24% | 2,018 |
| Jul 30, 2025 | 30.64 | 30.79 | 30.54 | 30.54 | 30.54 | -0.42% | 56 |
| Jul 29, 2025 | 30.36 | 30.67 | 30.34 | 30.67 | 30.67 | 0.85% | 1,270 |
| Jul 28, 2025 | 30.33 | 30.41 | 30.33 | 30.41 | 30.41 | 0.53% | 21 |
| Jul 25, 2025 | 30.23 | 30.38 | 30.23 | 30.25 | 30.25 | -0.95% | 174 |
| Jul 24, 2025 | 30.75 | 30.80 | 30.54 | 30.54 | 30.54 | -1.23% | 2,165 |
| Jul 23, 2025 | 31.00 | 31.00 | 30.75 | 30.92 | 30.92 | 0.49% | 320 |
| Jul 22, 2025 | 30.33 | 30.95 | 30.33 | 30.77 | 30.77 | 5.41% | 1,139 |
| Jul 21, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.27% | 86 |
| Jul 18, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.10% | 86 |
| Jul 17, 2025 | 29.11 | 29.23 | 29.11 | 29.14 | 29.14 | 0.59% | 86 |
| Jul 16, 2025 | 29.18 | 29.18 | 28.97 | 28.97 | 28.97 | -0.52% | 110 |
| Jul 15, 2025 | 29.30 | 29.32 | 29.12 | 29.12 | 29.12 | 0.10% | 525 |
| Jul 14, 2025 | 29.31 | 29.31 | 29.09 | 29.09 | 29.09 | -0.58% | 4 |