Compass, Inc. (FRA:91D)
Germany · Delayed Price · Currency is EUR 9.92
+0.16 (1.60%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:91D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 4.96% | - |
| Aug 13, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.51% | - |
| Aug 12, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 2.41% | - |
| Aug 11, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.35% | - |
| Aug 10, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.14% | - |
| Aug 7, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.92% | - |
| Aug 6, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -5.85% | - |
| Aug 5, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 15.39% | - |
| Aug 4, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 3.05% | - |
| Aug 3, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.12% | - |
| Jul 31, 2026 | 9.86 | 9.98 | 9.86 | 9.98 | 9.98 | 0.04% | 1,000 |
| Jul 30, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -2.63% | - |
| Jul 29, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.24% | - |
| Jul 28, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 6.09% | - |
| Jul 27, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 3.28% | - |
| Jul 24, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -3.63% | - |
| Jul 23, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -2.26% | - |
| Jul 22, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.31% | - |
| Jul 21, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -2.62% | - |
| Jul 20, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.29% | - |
| 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% | - |