Compass Minerals International, Inc. (FRA:CM8)
Germany · Delayed Price · Currency is EUR 18.90
-0.70 (-3.57%)
Last updated: Feb 20, 2026, 8:01 AM CET
FRA:CM8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.57% | - |
| Feb 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.70% | - |
| Feb 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.55% | - |
| Feb 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Feb 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.58% | - |
| Feb 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Feb 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6.38% | - |
| Feb 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Feb 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | - |
| Feb 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -16.67% | - |
| Feb 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Feb 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.81% | - |
| Feb 3, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Feb 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jan 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jan 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Jan 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Jan 27, 2026 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 0.94% | 5 |
| Jan 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Jan 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | - |
| Jan 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.68% | - |
| Jan 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Jan 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jan 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -4.90% | - |
| Jan 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Jan 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.59% | - |
| Jan 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Jan 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Jan 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Jan 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Jan 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Jan 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 9.83% | - |
| Jan 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.22% | - |
| Jan 5, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Jan 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Dec 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Dec 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Dec 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Dec 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | - |
| Dec 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Dec 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Dec 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.27% | - |
| Dec 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 6.25% | - |
| Dec 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Dec 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Dec 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| Dec 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -13.37% | - |
| Dec 9, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Dec 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |