Compass Minerals International, Inc. (FRA:CM8)
Germany · Delayed Price · Currency is EUR 20.20
-0.20 (-0.98%)
At close: Sep 18, 2026
FRA:CM8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Sep 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Sep 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 14, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Sep 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Sep 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Sep 9, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | - |
| Sep 8, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 2.83% | - |
| Sep 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Sep 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | - |
| Sep 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Sep 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Aug 31, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Aug 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Aug 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -5.50% | - |
| Aug 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Aug 21, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | - | 2 |
| Aug 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Aug 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.59% | - |
| Aug 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Aug 17, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | - |
| Aug 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Aug 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Aug 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Aug 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Aug 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 4.59% | - |
| Aug 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 10.10% | - |
| Aug 6, 2026 | 25.60 | 25.60 | 19.80 | 19.80 | 19.80 | -22.05% | 31 |
| Aug 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Aug 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Aug 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Jul 31, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Jul 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Jul 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jul 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jul 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jul 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jul 23, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | 140 |
| Jul 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jul 21, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 1.59% | - |
| Jul 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jul 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Jul 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jul 15, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jul 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Jul 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |