Skip to main content
logo
Compass Group PLC (FRA:XGR2)
Germany flag Germany · Delayed Price · Currency is EUR
25.13
+0.15 (0.60%)
At close: Jan 30, 2026

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202624.9225.1324.9225.1325.130.60%450
Jan 29, 202625.4625.4624.9824.9824.98-1.61%417
Jan 28, 202625.3925.3925.3925.3925.39-1.21%-
Jan 27, 202625.6825.7025.6825.7025.700.55%430
Jan 26, 202625.5625.5625.5625.5625.56-0.43%-
Jan 23, 202626.0026.0025.6725.6725.67-0.16%200
Jan 22, 202625.6825.7125.6825.7125.71-0.96%1,000
Jan 21, 202625.9625.9625.9625.9625.961.13%-
Jan 20, 202626.1326.1325.6525.6725.67-3.17%1,320
Jan 19, 202625.9626.5125.9626.5126.510.53%230
Jan 16, 202626.3726.3726.3726.3726.37-0.68%-
Jan 15, 202626.5526.5526.5526.5526.55-1.19%-
Jan 14, 202626.8726.8726.8726.8726.50-0.48%-
Jan 13, 202627.3227.3227.0027.0026.63-0.55%148
Jan 12, 202627.0027.2227.0027.1526.770.41%3,000
Jan 9, 202627.0427.0427.0427.0426.671.20%-
Jan 8, 202626.7226.7226.7226.7226.350.19%-
Jan 7, 202626.6726.6726.6726.6726.300.08%-
Jan 6, 202626.6526.6526.6526.6526.281.29%-
Jan 5, 202626.9826.9826.3126.3125.95-2.70%560
Jan 2, 202627.0427.0427.0427.0426.670.11%-
Dec 30, 202527.0127.0127.0127.0126.640.33%-
Dec 29, 202526.9226.9226.9226.9226.55-1.79%-
Dec 23, 202527.4127.4127.4127.4127.03-0.90%-
Dec 22, 202527.6627.6627.6627.6627.281.58%-
Dec 19, 202527.6827.6827.2327.2326.850.48%430
Dec 18, 202526.9727.1026.9727.1026.731.73%26
Dec 17, 202526.6426.6426.6426.6426.270.45%-
Dec 16, 202526.5226.5226.5226.5226.150.19%-
Dec 15, 202526.4726.4726.4726.4726.10-0.15%-
Dec 12, 202526.7726.7726.5126.5126.140.80%100
Dec 11, 202526.3026.3026.3026.3025.94-1.98%-
Dec 10, 202526.8326.8326.8326.8326.460.26%-
Dec 9, 202526.7626.7626.7626.7626.39-0.11%-
Dec 8, 202527.0727.0726.7926.7926.42-2.51%600
Dec 5, 202527.0427.4827.0427.4827.103.08%62
Dec 4, 202526.6626.6626.6626.6626.290.91%-
Dec 3, 202526.7226.7226.4226.4226.050.57%2,300
Dec 2, 202526.6426.6426.2726.2725.91-2.45%35
Dec 1, 202527.1127.1126.9326.9326.56-1.25%60
Nov 28, 202527.2727.2727.2727.2726.890.26%-
Nov 27, 202527.2027.2027.2027.2026.82-0.87%-
Nov 26, 202527.4427.4427.4427.4427.06-2.63%-
Nov 25, 202528.0228.1828.0228.1827.791.29%250
Nov 24, 202527.9227.9227.8227.8227.44-68
Nov 21, 202527.6727.8227.6727.8227.440.36%1,400
Nov 20, 202527.7827.7827.7127.7227.34-0.29%699
Nov 19, 202527.7827.8027.7827.8027.420.58%100
Nov 18, 202527.6427.6427.6427.6427.260.40%-
Nov 17, 202527.5327.5327.5327.5327.15-1.54%-