Compass Group PLC (FRA:XGR2)
Germany · Delayed Price · Currency is EUR 24.21
-0.49 (-1.98%)
At close: Mar 27, 2026
FRA:XGR2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.98% | - |
| Mar 26, 2026 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | 1.60% | 366 |
| Mar 25, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.12% | - |
| Mar 24, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 3.63% | - |
| Mar 23, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -3.38% | - |
| Mar 20, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -3.08% | - |
| Mar 19, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -5.41% | - |
| Mar 18, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.69% | - |
| Mar 17, 2026 | 26.30 | 26.30 | 26.27 | 26.27 | 26.27 | 0.65% | 278 |
| Mar 16, 2026 | 26.45 | 26.45 | 26.10 | 26.10 | 26.10 | -1.21% | 170 |
| Mar 13, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.19% | - |
| Mar 12, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.21% | - |
| Mar 11, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.71% | - |
| Mar 10, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.34% | - |
| Mar 9, 2026 | 25.59 | 26.53 | 25.59 | 26.53 | 26.53 | 0.08% | 312 |
| Mar 6, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 4.25% | - |
| Mar 5, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.09% | - |
| Mar 4, 2026 | 25.17 | 25.71 | 25.17 | 25.71 | 25.71 | 1.30% | 1,400 |
| Mar 3, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.39% | - |
| Mar 2, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.58% | - |
| Feb 27, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.81% | - |
| Feb 26, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.15% | - |
| Feb 25, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.09% | - |
| Feb 24, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.93% | - |
| Feb 23, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.44% | - |
| Feb 20, 2026 | 25.14 | 25.25 | 25.14 | 25.25 | 25.25 | 0.44% | 200 |
| Feb 19, 2026 | 24.96 | 25.14 | 24.96 | 25.14 | 25.14 | 3.63% | 40 |
| Feb 18, 2026 | 24.23 | 24.26 | 24.23 | 24.26 | 24.26 | 1.80% | 149 |
| Feb 17, 2026 | 23.53 | 23.83 | 23.53 | 23.83 | 23.83 | 1.62% | 100 |
| Feb 16, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Feb 13, 2026 | 23.64 | 23.64 | 23.45 | 23.45 | 23.45 | -1.43% | 90 |
| Feb 12, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.54% | - |
| Feb 11, 2026 | 24.22 | 24.22 | 23.92 | 23.92 | 23.92 | -0.17% | 1,200 |
| Feb 10, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -2.48% | 250 |
| Feb 9, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.33% | - |
| Feb 6, 2026 | 24.86 | 24.86 | 24.49 | 24.49 | 24.49 | -5.08% | 400 |
| Feb 5, 2026 | 25.81 | 25.81 | 25.80 | 25.80 | 25.80 | 2.42% | 250 |
| Feb 4, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -3.00% | - |
| Feb 3, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.09% | - |
| Feb 2, 2026 | 25.02 | 25.69 | 25.02 | 25.69 | 25.69 | 2.23% | 1,500 |
| Jan 30, 2026 | 24.92 | 25.13 | 24.92 | 25.13 | 25.13 | 0.60% | 450 |
| Jan 29, 2026 | 25.46 | 25.46 | 24.98 | 24.98 | 24.98 | -1.61% | 417 |
| Jan 28, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -1.21% | - |
| Jan 27, 2026 | 25.68 | 25.70 | 25.68 | 25.70 | 25.70 | 0.55% | 430 |
| Jan 26, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.43% | - |
| Jan 23, 2026 | 26.00 | 26.00 | 25.67 | 25.67 | 25.67 | -0.16% | 200 |
| Jan 22, 2026 | 25.68 | 25.71 | 25.68 | 25.71 | 25.71 | -0.96% | 1,000 |
| Jan 21, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 1.13% | - |
| Jan 20, 2026 | 26.13 | 26.13 | 25.65 | 25.67 | 25.67 | -3.17% | 1,320 |
| Jan 19, 2026 | 25.96 | 26.51 | 25.96 | 26.51 | 26.51 | 0.53% | 230 |