Compass Group PLC (FRA:XGR)
Germany · Delayed Price · Currency is EUR 26.00
-0.60 (-2.26%)
At close: Sep 18, 2026
FRA:XGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |