Compass Minerals International, Inc. (FRA:CM8)
Germany · Delayed Price · Currency is EUR 20.60
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:CM8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Jul 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| Jul 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jul 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Jul 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Jul 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Jun 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jun 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 5.47% | - |
| Jun 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| Jun 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Jun 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Jun 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -5.34% | - |
| Jun 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jun 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jun 18, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -0.76% | 500 |