COMPASS Pathways plc (FRA:5Y6)
Germany · Delayed Price · Currency is EUR 11.60
-0.10 (-0.85%)
Last updated: Jun 3, 2026, 4:54 PM CET
FRA:5Y6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | - | -2.56% | - |
| 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 |
| May 8, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | - | - |
| May 7, 2026 | 8.15 | 8.15 | 7.70 | 7.70 | 7.70 | -1.28% | 100 |
| May 6, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| May 5, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| May 4, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 7.64% | - |
| Apr 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Apr 29, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Apr 28, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Apr 27, 2026 | 8.30 | 8.30 | 7.45 | 7.45 | 7.45 | -5.10% | 477 |
| Apr 24, 2026 | 7.70 | 8.50 | 7.70 | 7.85 | 7.85 | 4.67% | 350 |
| Apr 23, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | -3.23% | 1,500 |
| Apr 22, 2026 | 7.80 | 8.15 | 7.75 | 7.75 | 7.75 | -3.13% | 30 |
| Apr 21, 2026 | 8.35 | 8.60 | 8.00 | 8.00 | 8.00 | -1.84% | 11,900 |
| Apr 20, 2026 | 7.60 | 8.25 | 6.85 | 8.15 | 8.15 | 46.85% | 3,732 |
| Apr 17, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 8.82% | - |
| Apr 16, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 6.25% | 400 |
| Apr 15, 2026 | 4.86 | 4.92 | 4.80 | 4.80 | 4.80 | 1.27% | 330 |
| Apr 14, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | 2.60% | - |
| Apr 13, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | -1.28% | - |
| Apr 10, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -2.09% | - |
| Apr 9, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Apr 8, 2026 | 4.92 | 5.10 | 4.84 | 4.84 | 4.84 | -0.82% | 400 |
| Apr 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -7.05% | - |
| Apr 2, 2026 | 4.76 | 5.25 | 4.76 | 5.25 | 5.25 | 10.29% | 40 |
| Apr 1, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 5.78% | - |
| Mar 31, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | -3.85% | - |
| Mar 30, 2026 | 4.58 | 4.68 | 4.58 | 4.68 | 4.68 | 1.74% | - |
| Mar 27, 2026 | 4.88 | 4.88 | 4.60 | 4.60 | 4.60 | -6.50% | - |
| Mar 26, 2026 | 4.82 | 4.92 | 4.76 | 4.92 | 4.92 | 5.13% | - |
| Mar 25, 2026 | 4.48 | 4.68 | 4.44 | 4.68 | 4.68 | 7.83% | - |
| Mar 24, 2026 | 4.52 | 4.54 | 4.34 | 4.34 | 4.34 | -3.98% | - |
| Mar 23, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | -7.76% | 10 |