Compass, Inc. (FRA:91D)
Germany · Delayed Price · Currency is EUR 6.31
-0.45 (-6.68%)
At close: Mar 27, 2026
FRA:91D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.55 | 6.55 | 6.31 | 6.31 | 6.31 | -6.68% | 790 |
| Mar 26, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.84% | - |
| Mar 25, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -2.82% | - |
| Mar 24, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 8.32% | - |
| Mar 23, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -3.87% | - |
| Mar 20, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.98% | - |
| Mar 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.53% | - |
| Mar 18, 2026 | 7.27 | 7.27 | 7.20 | 7.20 | 7.20 | 2.68% | 60 |
| Mar 17, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -3.28% | - |
| Mar 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.59% | - |
| Mar 13, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -3.86% | - |
| Mar 12, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -3.64% | - |
| Mar 11, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.37% | - |
| Mar 10, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 4.66% | - |
| Mar 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -8.90% | - |
| Mar 6, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.97% | - |
| Mar 5, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -2.85% | - |
| Mar 4, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.05% | - |
| Mar 3, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 3.49% | - |
| Mar 2, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.83% | - |
| Feb 27, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.57% | - |
| Feb 26, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.92% | - |
| Feb 25, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 3.53% | - |
| Feb 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -10.99% | - |
| Feb 23, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.47% | - |
| Feb 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.65% | - |
| Feb 19, 2026 | 8.56 | 8.99 | 8.56 | 8.99 | 8.99 | 6.95% | 100 |
| Feb 18, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -2.66% | - |
| Feb 17, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.25% | - |
| Feb 16, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.07% | - |
| Feb 13, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -7.81% | - |
| Feb 12, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -12.65% | - |
| Feb 11, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% | - |
| Feb 10, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 4.11% | - |
| Feb 9, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.64% | - |
| Feb 6, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.47% | - |
| Feb 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.64% | - |
| Feb 4, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.60% | - |
| Feb 3, 2026 | 10.25 | 10.33 | 10.25 | 10.33 | 10.33 | 0.24% | 478 |
| Feb 2, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -3.06% | - |
| Jan 30, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.51% | - |
| Jan 29, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.97% | - |
| Jan 28, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -3.23% | - |
| Jan 27, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.13% | - |
| Jan 26, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -2.91% | - |
| Jan 23, 2026 | 11.17 | 11.50 | 11.17 | 11.50 | 11.50 | 2.63% | 95 |
| Jan 22, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 4.62% | - |
| Jan 21, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.33% | - |
| Jan 20, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.20% | - |
| Jan 19, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.84% | - |