Compass Minerals International, Inc. (FRA:CM8)
Germany · Delayed Price · Currency is EUR 20.20
-0.40 (-1.94%)
At close: Mar 27, 2026
FRA:CM8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Mar 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Mar 24, 2026 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 11.11% | 5 |
| Mar 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Mar 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.64% | - |
| Mar 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Mar 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.79% | - |
| Mar 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Mar 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.58% | - |
| Mar 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Mar 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Mar 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Mar 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Mar 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Mar 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Mar 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Mar 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Mar 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Feb 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Feb 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Feb 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Feb 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.60% | - |
| Feb 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| 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% | - |