Compass Minerals International, Inc. (FRA:CM8)
Germany · Delayed Price · Currency is EUR 28.00
-1.80 (-6.04%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:CM8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 2.05% | 96 |
| Jun 1, 2026 | 27.20 | 29.20 | 27.20 | 29.20 | 29.20 | 2.82% | 320 |
| May 29, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 5.19% | 114 |
| May 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| May 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| May 26, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 3.08% | 40 |
| May 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| May 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| May 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | - |
| May 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| May 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| May 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -5.38% | - |
| May 15, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 0.78% | 31 |
| May 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| May 13, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | -3.70% | 500 |
| May 12, 2026 | 25.40 | 27.00 | 25.40 | 27.00 | 27.00 | 6.30% | 180 |
| May 11, 2026 | 23.20 | 25.40 | 23.20 | 25.40 | 25.40 | 7.63% | 200 |
| May 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 7.27% | - |
| May 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| May 6, 2026 | 22.20 | 23.00 | 22.20 | 22.40 | 22.40 | 4.67% | 200 |
| May 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| May 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.77% | - |
| Apr 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Apr 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Apr 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 6.67% | - |
| Apr 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Apr 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -5.36% | - |
| Apr 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Apr 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Apr 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Apr 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Apr 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | - |
| Apr 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Apr 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Apr 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Apr 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.60% | - |
| Apr 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Apr 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Apr 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Apr 1, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Mar 31, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Mar 30, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | -0.99% | - |
| 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% | - |