Compass Group PLC (FRA:XGR2)
Germany · Delayed Price · Currency is EUR 28.62
-0.22 (-0.76%)
At close: Sep 30, 2025
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.03% | 250 |
| Sep 26, 2025 | 28.48 | 28.85 | 28.48 | 28.85 | 28.85 | 2.02% | 250 |
| Sep 25, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.49% | 353 |
| Sep 24, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.86% | 353 |
| Sep 23, 2025 | 28.70 | 28.70 | 27.90 | 27.90 | 27.90 | -3.43% | 353 |
| Sep 22, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.03% | 170 |
| Sep 19, 2025 | 28.96 | 28.96 | 28.90 | 28.90 | 28.90 | -0.93% | 170 |
| Sep 18, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.69% | 165 |
| Sep 17, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.93% | 165 |
| Sep 16, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.56% | 165 |
| Sep 15, 2025 | 30.07 | 30.12 | 30.07 | 30.12 | 30.12 | -0.59% | 165 |
| Sep 12, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.81% | 361 |
| Sep 11, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.44% | 361 |
| Sep 10, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.41% | 361 |
| Sep 9, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.37% | 361 |
| Sep 8, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.27% | 361 |
| Sep 5, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 1.58% | 361 |
| Sep 4, 2025 | 29.22 | 29.22 | 29.08 | 29.08 | 29.08 | -0.65% | 361 |
| Sep 3, 2025 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 1.28% | 49 |
| Sep 2, 2025 | 29.02 | 29.02 | 28.90 | 28.90 | 28.90 | -0.79% | 180 |
| Sep 1, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.39% | 62 |
| Aug 29, 2025 | 29.51 | 29.54 | 29.51 | 29.54 | 29.54 | -0.54% | 62 |
| Aug 28, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.23% | 250 |
| Aug 27, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.91% | 250 |
| Aug 26, 2025 | 30.45 | 30.45 | 29.80 | 29.80 | 29.80 | -1.72% | 250 |
| Aug 25, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.03% | 32 |
| Aug 22, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.75% | 32 |
| Aug 21, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.19% | 32 |
| Aug 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.36% | 32 |
| Aug 19, 2025 | 29.85 | 30.31 | 29.85 | 30.31 | 30.31 | 1.24% | 32 |
| Aug 18, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.43% | 194 |
| Aug 15, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.40% | 194 |
| Aug 14, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.27% | 194 |
| Aug 13, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.60% | 194 |
| Aug 12, 2025 | 29.82 | 29.85 | 29.82 | 29.85 | 29.85 | -0.40% | 194 |
| Aug 11, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - | 400 |
| Aug 8, 2025 | 30.42 | 30.42 | 29.96 | 29.97 | 29.97 | -1.74% | 400 |
| Aug 7, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.07% | 450 |
| Aug 6, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.72% | 450 |
| Aug 5, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.03% | 450 |
| Aug 4, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.32% | 450 |
| Aug 1, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.10% | 450 |
| Jul 31, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.28% | 450 |
| Jul 30, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.53% | 450 |
| Jul 29, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.92% | 450 |
| Jul 28, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.16% | 450 |
| Jul 25, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -2.99% | 450 |
| Jul 24, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.39% | 450 |
| Jul 23, 2025 | 30.99 | 31.07 | 30.99 | 30.99 | 30.99 | 0.16% | 450 |
| Jul 22, 2025 | 29.19 | 30.94 | 29.19 | 30.94 | 30.94 | 6.40% | 690 |