Compass Group PLC (FRA:XGR)
Germany · Delayed Price · Currency is EUR 27.20
+0.60 (2.26%)
Last updated: Jul 17, 2026, 3:25 PM CET
FRA:XGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 2.26% | - |
| Jul 16, 2026 | 27.60 | 27.60 | 26.40 | 26.60 | 26.60 | -2.21% | - |
| Jul 15, 2026 | 27.60 | 27.60 | 27.00 | 27.20 | 27.20 | -0.73% | - |
| Jul 14, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Jul 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 10, 2026 | 27.60 | 27.80 | 27.40 | 27.80 | 27.80 | 0.72% | - |
| Jul 9, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Jul 8, 2026 | 28.20 | 28.40 | 27.60 | 28.40 | 28.40 | 1.43% | - |
| Jul 7, 2026 | 27.60 | 28.00 | 27.20 | 28.00 | 28.00 | 0.72% | - |
| Jul 6, 2026 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Jul 3, 2026 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jul 2, 2026 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 4.41% | - |
| Jul 1, 2026 | 28.20 | 28.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Jun 30, 2026 | 28.40 | 28.40 | 27.80 | 28.00 | 28.00 | -0.71% | - |
| Jun 29, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | 2.92% | - |
| Jun 26, 2026 | 28.20 | 28.20 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Jun 25, 2026 | 28.20 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | - |
| Jun 24, 2026 | 28.20 | 28.20 | 27.60 | 28.00 | 28.00 | - | - |
| Jun 23, 2026 | 28.20 | 28.20 | 27.80 | 28.00 | 28.00 | - | - |
| Jun 22, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 1.45% | - |
| Jun 19, 2026 | 28.40 | 28.40 | 27.60 | 27.60 | 27.60 | - | - |
| Jun 18, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 0.01% | - |
| Jun 17, 2026 | 28.60 | 28.60 | 27.80 | 27.80 | 27.60 | -2.11% | - |
| Jun 16, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.19 | -4.05% | - |
| Jun 15, 2026 | 29.40 | 30.00 | 29.40 | 29.60 | 29.38 | 4.23% | - |
| Jun 12, 2026 | 29.00 | 29.00 | 28.20 | 28.40 | 28.19 | 1.43% | - |
| Jun 11, 2026 | 28.80 | 28.80 | 27.80 | 28.00 | 27.80 | 0.72% | - |
| Jun 10, 2026 | 28.40 | 28.40 | 27.80 | 27.80 | 27.60 | -0.71% | - |
| Jun 9, 2026 | 28.40 | 28.40 | 27.80 | 28.00 | 27.80 | 1.45% | - |
| Jun 8, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.40 | -0.72% | - |
| Jun 5, 2026 | 28.00 | 28.00 | 27.60 | 27.80 | 27.60 | 0.72% | - |
| Jun 4, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.40 | -0.72% | - |
| Jun 3, 2026 | 27.40 | 27.80 | 27.20 | 27.80 | 27.60 | 3.73% | - |
| Jun 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.60 | 0.75% | - |
| Jun 1, 2026 | 27.60 | 27.60 | 26.60 | 26.60 | 26.41 | -1.48% | - |
| May 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | 1.50% | - |
| May 28, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.41 | 3.10% | - |
| May 27, 2026 | 26.20 | 26.20 | 25.60 | 25.80 | 25.61 | -1.53% | - |
| May 26, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 26.01 | -2.24% | - |
| May 25, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.60 | - | - |
| May 22, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.60 | 1.52% | - |
| May 21, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 26.21 | -0.75% | - |
| May 20, 2026 | 27.00 | 27.00 | 26.20 | 26.60 | 26.41 | -0.75% | - |
| May 19, 2026 | 27.80 | 27.80 | 26.80 | 26.80 | 26.60 | -0.74% | - |
| May 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | - | - |
| May 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | -1.46% | - |
| May 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.20 | 0.74% | - |
| May 13, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.00 | 2.26% | - |
| May 12, 2026 | 25.20 | 26.60 | 25.00 | 26.60 | 26.41 | 9.92% | - |
| May 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.02 | -0.82% | - |