Compass Group PLC (FRA:XGR)
Germany · Delayed Price · Currency is EUR 25.80
-0.20 (-0.77%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:XGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 26.40 | 26.40 | 26.00 | 26.02 | - | 0.08% | 4,046 |
| Aug 25, 2026 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Aug 24, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 2.33% | - |
| Aug 21, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Aug 20, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Aug 19, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Aug 18, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | - | - |
| Aug 17, 2026 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | -4.29% | - |
| Aug 14, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | - | - |
| Aug 13, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 12, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Aug 11, 2026 | 27.80 | 27.80 | 27.40 | 27.80 | 27.80 | 1.46% | - |
| Aug 10, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Aug 7, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Aug 6, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Aug 5, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 2.17% | - |
| Aug 4, 2026 | 27.80 | 27.80 | 27.40 | 27.60 | 27.60 | - | - |
| Aug 3, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 2.22% | - |
| Jul 31, 2026 | 27.60 | 27.60 | 26.80 | 27.00 | 27.00 | -3.57% | - |
| Jul 30, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Jul 29, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 2.14% | - |
| Jul 28, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 6.06% | - |
| Jul 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jul 24, 2026 | 26.40 | 26.60 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Jul 23, 2026 | 27.00 | 27.00 | 26.00 | 26.20 | 26.20 | -2.24% | - |
| Jul 22, 2026 | 26.80 | 26.80 | 26.60 | 26.80 | 26.80 | 0.75% | - |
| Jul 21, 2026 | 27.80 | 27.80 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Jul 20, 2026 | 27.60 | 27.60 | 27.20 | 27.40 | 27.40 | 0.74% | - |
| 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% | - |