COMPASS Pathways plc (FRA:5Y6)
Germany · Delayed Price · Currency is EUR 10.00
-0.20 (-1.96%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:5Y6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 895 |
| Oct 22, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -8.93% | - |
| Oct 21, 2026 | 10.50 | 11.20 | 10.50 | 11.20 | 11.20 | 15.46% | 895 |
| Oct 20, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 2.65% | - |
| Oct 19, 2026 | 9.75 | 9.80 | 9.45 | 9.45 | 9.45 | -6.44% | 100 |
| Oct 16, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | 3.06% | - |
| Oct 15, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Oct 14, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | -1.50% | - |
| Oct 13, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -5.66% | - |
| Oct 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6.00% | - |
| Oct 9, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -2.91% | 30 |
| Oct 8, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 4.04% | - |
| Oct 7, 2026 | 10.10 | 10.20 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Oct 6, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | - |
| Oct 5, 2026 | 10.30 | 10.60 | 10.00 | 10.00 | 10.00 | -4.76% | 1,267 |
| Oct 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Oct 1, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -3.57% | 333 |
| Sep 30, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Sep 29, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 2.68% | - |
| Sep 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Sep 25, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -4.24% | - |
| Sep 24, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -5.60% | - |
| Sep 23, 2026 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -2.34% | 2,406 |
| Sep 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Sep 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Sep 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6.67% | - |
| Sep 17, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Sep 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.84% | - |
| Sep 15, 2026 | 12.40 | 12.80 | 12.30 | 12.40 | 12.40 | 3.33% | 60 |
| Sep 14, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Sep 11, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | -3.97% | 99 |
| Sep 10, 2026 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | 4.13% | - |
| Sep 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 9.01% | - |
| Sep 8, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Sep 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Sep 3, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 2, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Sep 1, 2026 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Aug 31, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -5.69% | - |
| Aug 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Aug 26, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Aug 25, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | - |
| Aug 24, 2026 | 11.20 | 12.00 | 11.10 | 12.00 | 12.00 | 3.45% | 18 |
| Aug 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Aug 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 128 |
| Aug 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Aug 18, 2026 | 11.60 | 11.60 | 11.20 | 11.40 | 11.40 | 1.79% | 5 |
| Aug 17, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | - |