Skip to main content
logo
Compass Group PLC (ETR:XGR2)
Germany flag Germany · Delayed Price · Currency is EUR
27.63
+0.44 (1.62%)
Jun 2, 2026, 11:28 PM CET

ETR:XGR2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202627.4327.4327.1927.1927.19-1.98%694
May 29, 202627.9227.9327.7427.7427.742.02%484
May 28, 202626.8827.3726.8827.1927.192.14%519
May 27, 202626.8126.8126.6226.6226.620.30%311
May 26, 202626.8526.8526.5426.5426.54-2.10%3
May 25, 202627.1127.1127.1127.1127.110.30%19
May 22, 202627.6827.6827.0327.0327.03-2.07%2,231
May 21, 202627.3127.6027.1127.6027.601.69%3,574
May 20, 202627.0227.1727.0027.1427.14-0.73%2,378
May 19, 202628.0028.0027.3427.3427.34-3.15%160
May 18, 202627.8128.3427.8128.2328.232.58%1,079
May 15, 202628.2828.3027.5227.5227.52-1.85%5,148
May 14, 202628.0428.0428.0428.0428.041.67%291
May 13, 202627.4627.9027.4627.5827.582.11%738
May 12, 202625.8327.3025.8027.0127.016.00%4,420
May 11, 202625.8625.8625.3225.4825.482.08%1,349
May 8, 202624.9824.9824.9624.9624.960.08%11
May 7, 202625.1825.2624.9424.9424.94-1.97%7,501
May 6, 202625.6725.7425.4425.4425.442.17%652
May 5, 202624.9024.9024.9024.9024.901.67%-
May 4, 202624.4924.4924.4924.4924.490.95%60
Apr 30, 202624.3724.6824.2624.2624.26-0.57%149
Apr 29, 202624.4424.4424.4024.4024.40-0.37%1
Apr 28, 202624.9724.9724.4924.4924.49-1.84%143
Apr 27, 202625.6625.7024.9524.9524.95-2.92%1,118
Apr 24, 202626.0426.0825.7025.7025.700.16%40
Apr 23, 202625.3725.6625.3025.6625.660.47%3,891
Apr 22, 202624.6825.5424.6825.5425.541.87%598
Apr 21, 202624.7625.1624.7625.0725.074.11%537
Apr 20, 202624.2224.2223.9924.0824.08-0.54%241
Apr 17, 202623.5024.2123.5024.2124.214.31%8,238
Apr 16, 202623.2123.2123.2123.2123.211.35%-
Apr 15, 202623.2323.2322.9022.9022.90-0.39%788
Apr 14, 202623.1123.1122.9922.9922.99-1.84%1,850
Apr 13, 202623.6423.6423.2923.4223.42-1.01%5,205
Apr 10, 202623.4524.0523.3423.6623.66-1.78%1,856
Apr 9, 202624.7424.7424.0924.0924.09-3.87%1,290
Apr 8, 202625.3825.5925.0625.0625.061.29%7,663
Apr 7, 202625.3925.3924.7424.7424.74-1.83%420
Apr 2, 202624.6325.2024.6325.2025.20-2.48%658
Apr 1, 202625.2025.8425.2025.8425.848.34%111
Mar 31, 202623.8923.9923.7523.8523.85-1.08%988
Mar 30, 202623.5524.1123.5524.1124.112.51%2,065
Mar 27, 202623.4423.6123.4423.5223.52-4.39%1,810
Mar 26, 202624.8624.8624.2424.6024.60-0.40%788
Mar 25, 202624.6524.9024.6524.7024.701.19%1,213
Mar 24, 202624.3124.4424.3024.4124.41-0.25%869
Mar 23, 202624.4524.7924.4524.4724.471.92%798
Mar 20, 202624.5924.5924.0124.0124.01-1.60%1,661
Mar 19, 202624.6824.6824.4024.4024.40-5.06%3,397