Skip to main content
logo
Compass Group PLC (FRA:XGR2)
Germany flag Germany · Delayed Price · Currency is EUR
25.25
+0.11 (0.44%)
Last updated: Feb 20, 2026, 10:55 AM CET

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202625.1425.2525.1425.2525.250.44%200
Feb 19, 202624.9625.1424.9625.1425.143.63%40
Feb 18, 202624.2324.2624.2324.2624.261.80%149
Feb 17, 202623.5323.8323.5323.8323.831.62%100
Feb 16, 202623.4523.4523.4523.4523.45--
Feb 13, 202623.6423.6423.4523.4523.45-1.43%90
Feb 12, 202623.7923.7923.7923.7923.79-0.54%-
Feb 11, 202624.2224.2223.9223.9223.92-0.17%1,200
Feb 10, 202623.9623.9623.9623.9623.96-2.48%250
Feb 9, 202624.5724.5724.5724.5724.570.33%-
Feb 6, 202624.8624.8624.4924.4924.49-5.08%400
Feb 5, 202625.8125.8125.8025.8025.802.42%250
Feb 4, 202625.1925.1925.1925.1925.19-3.00%-
Feb 3, 202625.9725.9725.9725.9725.971.09%-
Feb 2, 202625.0225.6925.0225.6925.692.23%1,500
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