Skip to main content
logo
Compass Group PLC (ETR:XGR2)
Germany flag Germany · Delayed Price · Currency is EUR
25.54
-0.01 (-0.04%)
At close: Feb 27, 2026

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.6826.0925.5425.5425.54-0.04%442
Feb 26, 202625.8925.8925.5525.5525.550.35%1
Feb 25, 202625.2525.4925.2525.4625.460.99%539
Feb 24, 202624.6425.2124.6025.2125.211.20%6,498
Feb 23, 202625.3625.3624.8924.9124.91-1.97%4,573
Feb 20, 202625.2725.4125.2625.4125.411.03%138
Feb 19, 202624.9925.2824.9925.1525.153.07%944
Feb 18, 202624.4024.4024.4024.4024.401.20%1
Feb 17, 202623.9024.2223.9024.1124.111.77%709
Feb 16, 202623.7123.7123.6923.6923.690.64%190
Feb 13, 202623.5323.5623.5323.5423.54-1.92%1,270
Feb 12, 202623.1624.0023.1624.0024.001.14%1,609
Feb 11, 202624.0924.0923.5423.7323.73-3.61%2,087
Feb 10, 202624.0024.6223.8524.6224.622.16%1,117
Feb 9, 202624.4024.4024.1024.1024.10-1.75%1,450
Feb 6, 202624.5324.9624.5324.5324.53-2.66%3,208
Feb 5, 202623.6125.2023.3825.2025.20-2.10%1,674
Feb 4, 202625.6725.9225.6725.7425.740.31%20
Feb 3, 202625.7925.9025.6625.6625.66-0.70%74
Feb 2, 202625.6325.9725.6325.8425.841.77%501
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