Compass Group PLC (ETR:XGR2)
Germany · Delayed Price · Currency is EUR 29.01
-0.31 (-1.06%)
Oct 10, 2025, 5:35 PM CET
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |