Compass Group PLC (FRA:XGR2)
Germany flag Germany · Delayed Price · Currency is EUR
28.71
-0.21 (-0.73%)
At close: Oct 17, 2025

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202529.4229.4229.4229.4229.420.68%201
Oct 21, 202529.2229.2229.2229.2229.22-0.71%201
Oct 20, 202529.4329.4329.4329.4329.432.51%201
Oct 17, 202528.8228.8228.7128.7128.71-0.73%201
Oct 16, 202529.2829.2828.8428.9228.92-1.43%1,276
Oct 15, 202529.5429.5429.3429.3429.34-0.74%165
Oct 14, 202529.5629.5629.5629.5629.56-0.71%4,750
Oct 13, 202529.7729.7729.7729.7729.771.64%4,750
Oct 10, 202529.2929.2929.2929.2929.29-0.78%4,750
Oct 9, 202529.5229.5229.5229.5229.520.89%4,750
Oct 8, 202529.1529.3529.1529.2629.26-0.07%4,750
Oct 7, 202529.2329.2829.2329.2829.28-0.07%350
Oct 6, 202529.2729.3029.2729.3029.300.69%2,000
Oct 3, 202529.1029.1029.1029.1029.100.97%325
Oct 2, 202529.0229.0228.8228.8228.82-0.35%325
Oct 1, 202528.9228.9228.9228.9228.921.05%-
Sep 30, 202528.6228.6228.6228.6228.62-0.76%-
Sep 29, 202528.8428.8428.8428.8428.84-0.03%15
Sep 26, 202528.4828.8528.4828.8528.852.02%250
Sep 25, 202528.2828.2828.2828.2828.28-0.49%-
Sep 24, 202528.4228.4228.4228.4228.421.86%294
Sep 23, 202528.7028.7027.9027.9027.90-3.43%353
Sep 22, 202528.8928.8928.8928.8928.89-0.03%170
Sep 19, 202528.9628.9628.9028.9028.90-0.93%170
Sep 18, 202529.1729.1729.1729.1729.17-1.69%165
Sep 17, 202529.6729.6729.6729.6729.67-0.93%165
Sep 16, 202529.9529.9529.9529.9529.95-0.56%165
Sep 15, 202530.0730.1230.0730.1230.12-0.59%165
Sep 12, 202530.3030.3030.3030.3030.301.81%361
Sep 11, 202529.7629.7629.7629.7629.760.44%361
Sep 10, 202529.6329.6329.6329.6329.630.41%361
Sep 9, 202529.5129.5129.5129.5129.51-0.37%361
Sep 8, 202529.6229.6229.6229.6229.620.27%361
Sep 5, 202529.5429.5429.5429.5429.541.58%361
Sep 4, 202529.2229.2229.0829.0829.08-0.65%361
Sep 3, 202529.2529.2729.2529.2729.271.28%49
Sep 2, 202529.0229.0228.9028.9028.90-0.79%180
Sep 1, 202529.1329.1329.1329.1329.13-1.39%62
Aug 29, 202529.5129.5429.5129.5429.54-0.54%62
Aug 28, 202529.7029.7029.7029.7029.70-1.23%250
Aug 27, 202530.0730.0730.0730.0730.070.91%250
Aug 26, 202530.4530.4529.8029.8029.80-1.72%250
Aug 25, 202530.3230.3230.3230.3230.32-0.03%32
Aug 22, 202530.3330.3330.3330.3330.33-0.75%32
Aug 21, 202530.5630.5630.5630.5630.561.19%32
Aug 20, 202530.2030.2030.2030.2030.20-0.36%32
Aug 19, 202529.8530.3129.8530.3130.311.24%32
Aug 18, 202529.9429.9429.9429.9429.94-0.43%194
Aug 15, 202530.0730.0730.0730.0730.070.40%194
Aug 14, 202529.9529.9529.9529.9529.95-0.27%194