Compass Group PLC (ETR:XGR2)
Germany · Delayed Price · Currency is EUR 25.66
+0.12 (0.47%)
Apr 23, 2026, 5:35 PM CET
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | - | -0.67% | 100 |
| Apr 22, 2026 | 24.68 | 25.54 | 24.68 | 25.54 | 25.54 | 1.87% | 598 |
| Apr 21, 2026 | 24.76 | 25.16 | 24.76 | 25.07 | 25.07 | 4.11% | 537 |
| Apr 20, 2026 | 24.22 | 24.22 | 23.99 | 24.08 | 24.08 | -0.54% | 241 |
| Apr 17, 2026 | 23.50 | 24.21 | 23.50 | 24.21 | 24.21 | 4.31% | 8,238 |
| Apr 16, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.35% | - |
| Apr 15, 2026 | 23.23 | 23.23 | 22.90 | 22.90 | 22.90 | -0.39% | 788 |
| Apr 14, 2026 | 23.11 | 23.11 | 22.99 | 22.99 | 22.99 | -1.84% | 1,850 |
| Apr 13, 2026 | 23.64 | 23.64 | 23.29 | 23.42 | 23.42 | -1.01% | 5,205 |
| Apr 10, 2026 | 23.45 | 24.05 | 23.34 | 23.66 | 23.66 | -1.78% | 1,856 |
| Apr 9, 2026 | 24.74 | 24.74 | 24.09 | 24.09 | 24.09 | -3.87% | 1,290 |
| Apr 8, 2026 | 25.38 | 25.59 | 25.06 | 25.06 | 25.06 | 1.29% | 7,663 |
| Apr 7, 2026 | 25.39 | 25.39 | 24.74 | 24.74 | 24.74 | -1.83% | 420 |
| Apr 2, 2026 | 24.63 | 25.20 | 24.63 | 25.20 | 25.20 | -2.48% | 658 |
| Apr 1, 2026 | 25.20 | 25.84 | 25.20 | 25.84 | 25.84 | 8.34% | 111 |
| Mar 31, 2026 | 23.89 | 23.99 | 23.75 | 23.85 | 23.85 | -1.08% | 988 |
| Mar 30, 2026 | 23.55 | 24.11 | 23.55 | 24.11 | 24.11 | 2.51% | 2,065 |
| Mar 27, 2026 | 23.44 | 23.61 | 23.44 | 23.52 | 23.52 | -4.39% | 1,810 |
| Mar 26, 2026 | 24.86 | 24.86 | 24.24 | 24.60 | 24.60 | -0.40% | 788 |
| Mar 25, 2026 | 24.65 | 24.90 | 24.65 | 24.70 | 24.70 | 1.19% | 1,213 |
| Mar 24, 2026 | 24.31 | 24.44 | 24.30 | 24.41 | 24.41 | -0.25% | 869 |
| Mar 23, 2026 | 24.45 | 24.79 | 24.45 | 24.47 | 24.47 | 1.92% | 798 |
| Mar 20, 2026 | 24.59 | 24.59 | 24.01 | 24.01 | 24.01 | -1.60% | 1,661 |
| Mar 19, 2026 | 24.68 | 24.68 | 24.40 | 24.40 | 24.40 | -5.06% | 3,397 |
| Mar 18, 2026 | 25.81 | 25.81 | 25.24 | 25.70 | 25.70 | -2.54% | 3,542 |
| Mar 17, 2026 | 26.26 | 26.37 | 26.26 | 26.37 | 26.37 | -2.19% | 1,666 |
| Mar 16, 2026 | 26.22 | 26.96 | 26.22 | 26.96 | 26.96 | 0.56% | 905 |
| Mar 13, 2026 | 26.25 | 26.81 | 26.17 | 26.81 | 26.81 | -0.74% | 1,349 |
| Mar 12, 2026 | 26.12 | 27.01 | 26.12 | 27.01 | 27.01 | 2.50% | 1,200 |
| Mar 11, 2026 | 26.26 | 26.35 | 26.00 | 26.35 | 26.35 | -1.53% | 2,090 |
| Mar 10, 2026 | 26.18 | 26.76 | 26.18 | 26.76 | 26.76 | -0.85% | 1,206 |
| Mar 9, 2026 | 26.46 | 26.99 | 26.46 | 26.99 | 26.99 | 3.81% | 919 |
| Mar 6, 2026 | 26.48 | 26.63 | 26.00 | 26.00 | 26.00 | - | 2,380 |
| Mar 5, 2026 | 25.82 | 26.57 | 25.82 | 26.00 | 26.00 | 2.97% | 2,334 |
| Mar 4, 2026 | 25.99 | 25.99 | 25.25 | 25.25 | 25.25 | -0.55% | 3,214 |
| Mar 3, 2026 | 25.61 | 25.89 | 25.39 | 25.39 | 25.39 | -0.70% | 1,290 |
| Mar 2, 2026 | 25.46 | 25.57 | 25.46 | 25.57 | 25.57 | 0.12% | 211 |
| Feb 27, 2026 | 25.68 | 26.09 | 25.54 | 25.54 | 25.54 | -0.04% | 442 |
| Feb 26, 2026 | 25.89 | 25.89 | 25.55 | 25.55 | 25.55 | 0.35% | 1 |
| Feb 25, 2026 | 25.25 | 25.49 | 25.25 | 25.46 | 25.46 | 0.99% | 539 |
| Feb 24, 2026 | 24.64 | 25.21 | 24.60 | 25.21 | 25.21 | 1.20% | 6,498 |
| Feb 23, 2026 | 25.36 | 25.36 | 24.89 | 24.91 | 24.91 | -1.97% | 4,573 |
| Feb 20, 2026 | 25.27 | 25.41 | 25.26 | 25.41 | 25.41 | 1.03% | 138 |
| Feb 19, 2026 | 24.99 | 25.28 | 24.99 | 25.15 | 25.15 | 3.07% | 944 |
| Feb 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.20% | 1 |
| Feb 17, 2026 | 23.90 | 24.22 | 23.90 | 24.11 | 24.11 | 1.77% | 709 |
| Feb 16, 2026 | 23.71 | 23.71 | 23.69 | 23.69 | 23.69 | 0.64% | 190 |
| Feb 13, 2026 | 23.53 | 23.56 | 23.53 | 23.54 | 23.54 | -1.92% | 1,270 |
| Feb 12, 2026 | 23.16 | 24.00 | 23.16 | 24.00 | 24.00 | 1.14% | 1,609 |
| Feb 11, 2026 | 24.09 | 24.09 | 23.54 | 23.73 | 23.73 | -3.61% | 2,087 |