Compass, Inc. (FRA:91D)
Germany · Delayed Price · Currency is EUR 8.48
+0.12 (1.39%)
Last updated: Oct 22, 2026, 8:05 AM CEST
FRA:91D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 3.00% | - |
| Oct 22, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.39% | - |
| Oct 21, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 5.69% | - |
| Oct 20, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.74% | - |
| Oct 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.78% | - |
| Oct 16, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 9.65% | - |
| Oct 15, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.57% | - |
| Oct 14, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.56% | - |
| Oct 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -5.77% | - |
| Oct 12, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.05% | - |
| Oct 9, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 3.75% | - |
| Oct 8, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.88% | - |
| Oct 7, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.42% | - |
| Oct 6, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.79% | - |
| Oct 5, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.22% | - |
| Oct 2, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3.20% | - |
| Oct 1, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.20% | - |
| Sep 30, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.30% | - |
| Sep 29, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -2.62% | - |
| Sep 28, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.42% | - |
| Sep 25, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.87% | - |
| Sep 24, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -5.20% | - |
| Sep 23, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -4.16% | - |
| Sep 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.21% | - |
| Sep 21, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -3.60% | - |
| Sep 18, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.90% | - |
| Sep 17, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.34% | - |
| Sep 16, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.82% | - |
| Sep 15, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.36% | - |
| Sep 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.41% | - |
| Sep 11, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -5.60% | - |
| Sep 10, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.35% | - |
| Sep 9, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -2.57% | - |
| Sep 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.45% | - |
| Sep 7, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.26% | - |
| Sep 4, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 3.93% | - |
| Sep 3, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.74% | - |
| Sep 2, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.29% | - |
| Sep 1, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -3.53% | - |
| Aug 31, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.02% | - |
| Aug 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.45% | - |
| Aug 27, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -2.88% | - |
| Aug 26, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.60% | - |
| Aug 25, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.17% | - |
| Aug 24, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.69% | - |
| Aug 21, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -6.94% | - |
| Aug 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.55% | - |
| Aug 19, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.81% | - |
| Aug 18, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -4.84% | - |
| Aug 17, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -3.20% | - |