Compass, Inc. (FRA:91D)
Germany · Delayed Price · Currency is EUR 8.75
-0.24 (-2.65%)
At close: Feb 20, 2026
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 2.78% | - |
| Jan 15, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.51% | - |
| Jan 14, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.05% | - |
| Jan 13, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -4.20% | - |
| Jan 12, 2026 | 10.84 | 10.84 | 10.73 | 10.73 | 10.73 | 0.28% | 2 |
| Jan 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7.60% | - |
| Jan 8, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 8.94% | - |
| Jan 7, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.15% | - |
| Jan 6, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 3.46% | - |
| Jan 5, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.61% | - |
| Jan 2, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.42% | - |
| Dec 30, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.53% | - |
| Dec 29, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.65% | - |
| Dec 23, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.38% | - |
| Dec 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.15% | - |
| Dec 19, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.44% | - |
| Dec 18, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -3.54% | - |
| Dec 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 6.48% | - |
| Dec 16, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -4.74% | - |
| Dec 15, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.24% | - |
| Dec 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.14% | - |
| Dec 11, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -3.88% | - |
| Dec 10, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 4.58% | - |
| Dec 9, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.34% | - |
| Dec 8, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.30% | - |