Compass Group PLC (FRA:XGR)
Germany · Delayed Price · Currency is EUR 25.00
+0.20 (0.81%)
At close: Jan 30, 2026
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Jan 15, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.44 | -4.44% | - |
| Jan 14, 2026 | 26.80 | 27.00 | 26.40 | 27.00 | 26.63 | 0.75% | 10 |
| Jan 13, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.43 | - | - |
| Jan 12, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.43 | -0.74% | - |
| Jan 9, 2026 | 27.00 | 27.20 | 27.00 | 27.00 | 26.63 | 2.27% | - |
| Jan 8, 2026 | 26.80 | 26.80 | 26.20 | 26.40 | 26.04 | -0.75% | - |
| Jan 7, 2026 | 26.60 | 26.60 | 26.20 | 26.60 | 26.23 | 0.76% | - |
| Jan 6, 2026 | 25.20 | 26.40 | 25.00 | 26.40 | 26.04 | 5.60% | - |
| Jan 5, 2026 | 25.60 | 25.60 | 24.80 | 25.00 | 24.66 | -2.34% | - |
| Jan 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.25 | 0.79% | - |
| Dec 30, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.05 | -0.78% | - |
| Dec 29, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.25 | -0.78% | - |
| Dec 23, 2025 | 26.00 | 26.20 | 25.80 | 25.80 | 25.44 | - | - |
| Dec 22, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.44 | - | - |
| Dec 19, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.44 | 0.78% | - |
| Dec 18, 2025 | 27.00 | 27.00 | 25.60 | 25.60 | 25.25 | -3.03% | - |
| Dec 17, 2025 | 26.60 | 26.60 | 26.20 | 26.40 | 26.04 | - | - |
| Dec 16, 2025 | 26.40 | 26.60 | 26.40 | 26.40 | 26.04 | - | - |
| Dec 15, 2025 | 26.40 | 26.40 | 26.20 | 26.40 | 26.04 | 0.76% | - |
| Dec 12, 2025 | 26.80 | 26.80 | 26.20 | 26.20 | 25.84 | -1.50% | - |
| Dec 11, 2025 | 26.40 | 26.60 | 26.20 | 26.60 | 26.23 | - | - |
| Dec 10, 2025 | 26.80 | 26.80 | 26.40 | 26.60 | 26.23 | - | - |
| Dec 9, 2025 | 26.80 | 26.80 | 26.40 | 26.60 | 26.23 | - | - |
| Dec 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.23 | -1.48% | - |
| Dec 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.63 | 1.50% | - |
| Dec 4, 2025 | 26.60 | 26.60 | 26.20 | 26.60 | 26.23 | 1.53% | - |
| Dec 3, 2025 | 26.60 | 26.60 | 26.20 | 26.20 | 25.84 | - | - |
| Dec 2, 2025 | 26.60 | 26.60 | 26.20 | 26.20 | 25.84 | -1.50% | - |
| Dec 1, 2025 | 27.00 | 27.00 | 26.40 | 26.60 | 26.23 | -0.75% | - |
| Nov 28, 2025 | 27.20 | 27.20 | 26.60 | 26.80 | 26.43 | - | - |
| Nov 27, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | 26.43 | -0.74% | - |
| Nov 26, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 26.63 | 0.75% | - |
| Nov 25, 2025 | 28.00 | 28.00 | 26.60 | 26.80 | 26.43 | -2.90% | - |
| Nov 24, 2025 | 28.00 | 28.00 | 27.60 | 27.60 | 27.22 | - | - |
| Nov 21, 2025 | 27.60 | 27.60 | 27.40 | 27.60 | 27.22 | 0.73% | - |
| Nov 20, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 27.02 | - | - |
| Nov 19, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 27.02 | - | - |
| Nov 18, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.02 | -0.72% | - |
| Nov 17, 2025 | 27.60 | 27.60 | 27.20 | 27.60 | 27.22 | 1.47% | - |