Compass, Inc. (FRA:91D)
Germany · Delayed Price · Currency is EUR 7.30
+0.15 (2.07%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:91D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -5.75% | - |
| May 7, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 11.16% | - |
| May 6, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 17.50% | - |
| May 5, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -4.11% | - |
| May 4, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -2.69% | - |
| Apr 30, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -3.99% | - |
| Apr 29, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -2.15% | - |
| Apr 28, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 3.12% | - |
| Apr 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.21% | - |
| Apr 24, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.12% | - |
| Apr 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.37% | - |
| Apr 22, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.80% | - |
| Apr 21, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.80% | - |
| Apr 20, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 9.49% | - |
| Apr 17, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.62% | - |
| Apr 16, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1.79% | - |
| Apr 15, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.64% | - |
| Apr 14, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.23% | - |
| Apr 13, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.77% | - |
| Apr 10, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -3.76% | - |
| Apr 9, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 5.26% | - |
| Apr 8, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3.37% | - |
| Apr 7, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -4.03% | - |
| Apr 2, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -2.95% | - |
| Apr 1, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 5.30% | - |
| Mar 31, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -2.27% | - |
| Mar 30, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -3.87% | - |
| 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% | - |