COMPASS Pathways plc (FRA:5Y6)
Germany · Delayed Price · Currency is EUR 10.10
0.00 (0.00%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:5Y6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.70 | 10.70 | 10.10 | 10.10 | 10.10 | -6.48% | 256 |
| Jul 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jul 16, 2026 | 12.40 | 12.50 | 11.00 | 11.00 | 11.00 | -3.51% | 17 |
| Jul 15, 2026 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | 2.70% | 150 |
| Jul 14, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Jul 13, 2026 | 12.20 | 12.20 | 11.50 | 11.50 | 11.50 | -3.36% | 100 |
| Jul 10, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | - | - |
| Jul 9, 2026 | 12.50 | 12.50 | 11.90 | 11.90 | 11.90 | - | 500 |
| Jul 8, 2026 | 10.70 | 11.90 | 10.70 | 11.90 | 11.90 | 17.82% | 4,300 |
| Jul 7, 2026 | 11.10 | 12.00 | 9.45 | 10.10 | 10.10 | -15.13% | 1,500 |
| Jul 6, 2026 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | -4.03% | - |
| Jul 3, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 7.83% | 100 |
| Jul 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Jul 1, 2026 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -7.75% | 982 |
| Jun 30, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jun 29, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -4.51% | - |
| Jun 26, 2026 | 11.70 | 13.30 | 11.50 | 13.30 | 13.30 | 10.83% | 697 |
| Jun 25, 2026 | 11.00 | 12.30 | 11.00 | 12.00 | 12.00 | 11.11% | 460 |
| Jun 24, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Jun 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jun 22, 2026 | 11.30 | 11.30 | 10.80 | 10.80 | 10.80 | - | 1,020 |
| Jun 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.85% | - |
| Jun 18, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | 6.19% | 10 |
| Jun 17, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Jun 16, 2026 | 10.50 | 10.50 | 9.85 | 9.85 | 9.85 | -4.37% | 250 |
| Jun 15, 2026 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | 6.19% | - |
| Jun 12, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -3.96% | - |
| Jun 11, 2026 | 9.60 | 10.10 | 9.55 | 10.10 | 10.10 | 7.45% | 600 |
| Jun 10, 2026 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | -9.62% | - |
| Jun 9, 2026 | 10.00 | 10.40 | 9.90 | 10.40 | 10.40 | -0.95% | 400 |
| Jun 8, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | -2.78% | - |
| Jun 5, 2026 | 10.50 | 11.10 | 10.50 | 10.80 | 10.80 | -6.90% | 22 |
| Jun 3, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | -0.85% | 120 |
| Jun 2, 2026 | 12.10 | 12.10 | 11.70 | 11.70 | 11.70 | -7.14% | 65 |
| Jun 1, 2026 | 12.00 | 12.90 | 11.20 | 12.60 | 12.60 | 14.55% | 2,016 |
| May 29, 2026 | 10.10 | 11.10 | 9.85 | 11.00 | 11.00 | 11.68% | 155 |
| May 28, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| May 27, 2026 | 10.40 | 10.60 | 10.20 | 10.20 | 10.20 | - | 182 |
| May 26, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| May 25, 2026 | 10.10 | 11.40 | 10.10 | 10.40 | 10.40 | -1.89% | 1,400 |
| May 22, 2026 | 9.95 | 10.60 | 9.95 | 10.60 | 10.60 | 10.42% | 250 |
| May 21, 2026 | 9.35 | 10.30 | 9.15 | 9.60 | 9.60 | 10.98% | 485 |
| May 20, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | - | - |
| May 19, 2026 | 9.05 | 9.05 | 8.65 | 8.65 | 8.65 | -6.49% | 400 |
| May 18, 2026 | 9.55 | 11.40 | 9.00 | 9.25 | 9.25 | 5.71% | 9,000 |
| May 15, 2026 | 9.05 | 9.05 | 8.75 | 8.75 | 8.75 | -4.89% | 400 |
| May 14, 2026 | 9.55 | 9.55 | 9.15 | 9.20 | 9.20 | 12.88% | 13,360 |
| May 13, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 1.88% | - |
| May 12, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -4.76% | - |
| May 11, 2026 | 8.70 | 8.70 | 8.40 | 8.40 | 8.40 | 9.09% | 1,630 |