Compass Group PLC (FRA:XGR)
Germany · Delayed Price · Currency is EUR 23.40
-1.00 (-4.10%)
At close: Mar 27, 2026
FRA:XGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.20 | 24.20 | 23.20 | 23.40 | 23.40 | -4.10% | - |
| Mar 26, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Mar 25, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 1.65% | - |
| Mar 24, 2026 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | -2.42% | - |
| Mar 23, 2026 | 23.40 | 24.80 | 23.40 | 24.80 | 24.80 | 2.48% | - |
| Mar 20, 2026 | 24.00 | 24.20 | 23.60 | 24.20 | 24.20 | -0.82% | - |
| Mar 19, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Mar 18, 2026 | 26.40 | 26.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Mar 17, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Mar 16, 2026 | 26.20 | 26.20 | 25.80 | 26.20 | 26.20 | 0.77% | - |
| Mar 13, 2026 | 26.20 | 26.40 | 24.40 | 26.00 | 26.00 | -0.76% | 216 |
| Mar 12, 2026 | 26.00 | 26.20 | 25.80 | 26.20 | 26.20 | 1.55% | - |
| Mar 11, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Mar 10, 2026 | 26.80 | 26.80 | 26.00 | 26.60 | 26.60 | 1.53% | 80 |
| Mar 9, 2026 | 25.40 | 26.40 | 25.40 | 26.20 | 26.20 | - | - |
| Mar 6, 2026 | 26.20 | 26.40 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Mar 5, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 0.78% | - |
| Mar 4, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | - | - |
| Mar 3, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | - | - |
| Mar 2, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | - | - |
| Feb 27, 2026 | 25.80 | 25.80 | 25.40 | 25.60 | 25.60 | 0.79% | - |
| Feb 26, 2026 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | 1.60% | - |
| Feb 25, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | - |
| Feb 24, 2026 | 24.80 | 24.80 | 24.40 | 24.80 | 24.80 | - | - |
| Feb 23, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Feb 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Feb 19, 2026 | 24.80 | 25.00 | 24.60 | 25.00 | 25.00 | 2.46% | 84 |
| Feb 18, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 2.52% | - |
| Feb 17, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 1.71% | - |
| Feb 16, 2026 | 23.20 | 23.60 | 23.20 | 23.40 | 23.40 | 0.86% | - |
| Feb 13, 2026 | 23.60 | 23.60 | 23.00 | 23.20 | 23.20 | 1.75% | - |
| Feb 12, 2026 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Feb 11, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | - | - |
| Feb 10, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - | - |
| Feb 9, 2026 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Feb 6, 2026 | 25.00 | 25.00 | 24.20 | 24.40 | 24.40 | -2.40% | - |
| Feb 5, 2026 | 25.40 | 25.40 | 24.20 | 25.00 | 25.00 | -1.57% | - |
| Feb 4, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | - |
| Feb 3, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Feb 2, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 2.40% | - |
| Jan 30, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | - |
| Jan 29, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jan 28, 2026 | 25.40 | 25.40 | 24.80 | 25.00 | 25.00 | -1.57% | - |
| Jan 27, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Jan 26, 2026 | 25.60 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | - |
| Jan 23, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jan 22, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 2.38% | - |
| Jan 21, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Jan 20, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -3.73% | - |
| Jan 19, 2026 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | 2.29% | 10 |