Compass Group PLC (FRA:XGR)
Germany · Delayed Price · Currency is EUR 29.80
+0.60 (2.05%)
At close: Oct 23, 2026
FRA:XGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.80 | 29.80 | 29.40 | 29.80 | 29.80 | 2.05% | - |
| Oct 22, 2026 | 29.40 | 29.40 | 29.00 | 29.20 | 29.20 | 0.69% | - |
| Oct 21, 2026 | 29.00 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | - |
| Oct 20, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 19, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Oct 16, 2026 | 29.00 | 29.00 | 28.40 | 28.80 | 28.80 | 1.41% | - |
| Oct 15, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 3.65% | - |
| Oct 14, 2026 | 27.40 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | - |
| Oct 13, 2026 | 27.60 | 27.60 | 27.00 | 27.20 | 27.20 | -0.73% | - |
| Oct 12, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | - | - |
| Oct 9, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 1.48% | - |
| Oct 8, 2026 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | - |
| Oct 7, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 3.08% | - |
| Oct 6, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 5, 2026 | 26.60 | 26.60 | 25.80 | 26.00 | 26.00 | -1.52% | - |
| Oct 2, 2026 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 4.76% | - |
| Oct 1, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Sep 30, 2026 | 25.80 | 26.00 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 29, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Sep 28, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 2.36% | - |
| Sep 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Sep 24, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Sep 23, 2026 | 26.00 | 26.20 | 25.80 | 26.20 | 26.20 | -0.76% | - |
| Sep 22, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 2.33% | - |
| Sep 21, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Sep 18, 2026 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Sep 17, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Sep 16, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Sep 15, 2026 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | - |
| Sep 14, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 2.29% | - |
| Sep 11, 2026 | 26.40 | 26.40 | 25.80 | 26.20 | 26.20 | -0.76% | - |
| Sep 10, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 2.33% | - |
| Sep 9, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Sep 8, 2026 | 26.20 | 26.40 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Sep 7, 2026 | 26.40 | 26.40 | 26.00 | 26.20 | 26.20 | 0.77% | - |
| Sep 4, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Sep 3, 2026 | 26.20 | 26.40 | 25.80 | 26.40 | 26.40 | 1.54% | - |
| Sep 2, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 1, 2026 | 26.20 | 26.20 | 25.80 | 26.00 | 26.00 | -0.76% | - |
| Aug 31, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Aug 28, 2026 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | - | - |
| Aug 27, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 0.78% | - |
| Aug 26, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| 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% | - |