Compass, Inc. (FRA:91D)
Germany · Delayed Price · Currency is EUR 10.31
-0.13 (-1.29%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:91D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -2.06% | - |
| Jul 16, 2026 | 10.85 | 10.85 | 10.67 | 10.67 | 10.67 | 5.86% | 1,000 |
| Jul 15, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.44% | - |
| Jul 14, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.83% | - |
| Jul 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -2.44% | - |
| Jul 10, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 4.87% | - |
| Jul 9, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -3.52% | - |
| Jul 8, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -9.50% | - |
| Jul 7, 2026 | 11.21 | 11.49 | 11.21 | 11.21 | 11.21 | 3.60% | 180 |
| Jul 6, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.05% | - |
| Jul 3, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.37% | - |
| Jul 2, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 2.41% | - |
| Jul 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.22% | - |
| Jun 30, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 5.17% | - |
| Jun 29, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2.67% | - |
| Jun 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.76% | - |
| Jun 25, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 7.33% | - |
| Jun 24, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 3.01% | - |
| Jun 23, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -2.63% | - |
| Jun 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jun 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 5.57% | - |
| Jun 18, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.47% | - |
| Jun 17, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 3.16% | - |
| Jun 16, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 3.68% | - |
| Jun 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.50% | - |
| Jun 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84% | - |
| Jun 11, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -2.53% | - |
| Jun 10, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 7.07% | - |
| Jun 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.43% | - |
| Jun 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.58% | - |
| Jun 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.36% | - |
| Jun 4, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -11.15% | - |
| Jun 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.07% | - |
| Jun 2, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.26% | - |
| Jun 1, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.60% | - |
| May 29, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | - |
| May 28, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.68% | - |
| May 27, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -3.02% | - |
| May 26, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 2.19% | - |
| May 25, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.44% | - |
| May 22, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 2.53% | - |
| May 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 9.03% | - |
| May 20, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -3.81% | - |
| May 19, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.69% | - |
| May 18, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.55% | - |
| May 15, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -4.06% | - |
| May 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.89% | - |
| May 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.61% | - |
| May 12, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.30% | - |
| May 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.65% | - |