Compass, Inc. (FRA:91D)
Germany · Delayed Price · Currency is EUR 9.01
+0.08 (0.90%)
At close: Sep 18, 2026
FRA:91D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |