Compass Group PLC (FRA:XGR2)
Germany · Delayed Price · Currency is EUR 30.20
+1.05 (3.60%)
At close: Oct 23, 2026
FRA:XGR2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.82 | 30.20 | 29.82 | 30.20 | 30.20 | 3.60% | 136 |
| Oct 22, 2026 | 29.55 | 29.55 | 29.15 | 29.15 | 29.15 | -1.72% | 1,430 |
| Oct 21, 2026 | 29.09 | 29.66 | 29.09 | 29.66 | 29.66 | 2.03% | 49 |
| Oct 20, 2026 | 29.14 | 29.42 | 29.07 | 29.07 | 29.07 | -0.72% | 553 |
| Oct 19, 2026 | 29.11 | 29.28 | 29.11 | 29.28 | 29.28 | 0.65% | 2,000 |
| Oct 16, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.89% | - |
| Oct 15, 2026 | 27.99 | 29.65 | 27.99 | 29.65 | 29.65 | 7.62% | 45 |
| Oct 14, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.65% | - |
| Oct 13, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.61% | - |
| Oct 12, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2.95% | - |
| Oct 9, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.09% | - |
| Oct 8, 2026 | 27.04 | 27.40 | 27.04 | 27.40 | 27.40 | 1.03% | 100 |
| Oct 7, 2026 | 26.76 | 27.15 | 26.76 | 27.12 | 27.12 | 2.26% | 3,800 |
| Oct 6, 2026 | 26.35 | 26.52 | 26.35 | 26.52 | 26.52 | -0.53% | 22 |
| Oct 5, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.07% | - |
| Oct 2, 2026 | 25.51 | 26.73 | 25.51 | 26.68 | 26.68 | 2.42% | 2,211 |
| Oct 1, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.62% | - |
| Sep 30, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.38% | - |
| Sep 29, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.81% | - |
| Sep 28, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -2.09% | - |
| Sep 25, 2026 | 25.55 | 26.33 | 25.55 | 26.33 | 26.33 | -0.04% | 89 |
| Sep 24, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.15% | - |
| Sep 23, 2026 | 26.34 | 26.44 | 26.34 | 26.38 | 26.38 | 1.15% | 650 |
| Sep 22, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.36% | - |
| Sep 21, 2026 | 26.02 | 26.49 | 26.02 | 26.44 | 26.44 | -1.93% | 2,292 |
| Sep 18, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.22% | - |
| Sep 17, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.44% | - |
| Sep 16, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.22% | - |
| Sep 15, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.42% | - |
| Sep 14, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.07% | - |
| Sep 11, 2026 | 26.59 | 26.99 | 26.59 | 26.99 | 26.99 | 3.17% | 576 |
| Sep 10, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -2.13% | - |
| Sep 9, 2026 | 26.38 | 26.73 | 26.29 | 26.73 | 26.73 | 1.40% | 56 |
| Sep 8, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.53% | - |
| Sep 7, 2026 | 26.44 | 26.70 | 26.44 | 26.50 | 26.50 | 0.08% | 155 |
| Sep 4, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.03% | - |
| Sep 3, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.83% | - |
| Sep 2, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.27% | - |
| Sep 1, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.08% | - |
| Aug 31, 2026 | 26.40 | 26.40 | 26.38 | 26.38 | 26.38 | 0.30% | 24 |
| Aug 28, 2026 | 26.13 | 26.30 | 26.13 | 26.30 | 26.30 | 2.02% | 232 |
| Aug 27, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.92% | - |
| Aug 26, 2026 | 26.36 | 26.36 | 26.02 | 26.02 | 26.02 | -2.14% | 4,046 |
| Aug 25, 2026 | 26.93 | 26.93 | 26.49 | 26.59 | 26.59 | -0.04% | 184 |
| Aug 24, 2026 | 26.33 | 26.64 | 26.33 | 26.60 | 26.60 | 0.76% | 208 |
| Aug 21, 2026 | 26.26 | 26.40 | 25.96 | 26.40 | 26.40 | 0.34% | 3,678 |
| Aug 20, 2026 | 26.83 | 26.83 | 26.20 | 26.31 | 26.31 | -1.90% | 293 |
| Aug 19, 2026 | 27.00 | 27.00 | 26.82 | 26.82 | 26.82 | -1.22% | 778 |
| Aug 18, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.59% | - |
| Aug 17, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.97% | - |