Compass, Inc. (FRA:91D)
Germany · Delayed Price · Currency is EUR 10.79
-0.36 (-3.23%)
Last updated: Jan 28, 2026, 8:02 AM CET
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.54% | - |
| Dec 4, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.98% | - |
| Dec 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.35% | - |
| Dec 2, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 4.06% | - |
| Dec 1, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.76% | - |
| Nov 28, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.23% | - |
| Nov 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.51% | - |
| Nov 26, 2025 | 8.97 | 9.17 | 8.97 | 9.17 | 9.17 | 1.19% | 5 |
| Nov 25, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 5.76% | - |
| Nov 24, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48% | - |
| Nov 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.37% | - |
| Nov 20, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.25% | - |
| Nov 19, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.78% | - |
| Nov 18, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.47% | - |
| Nov 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |