Skip to main content
logo
Compass Group PLC (FRA:XGR2)
Germany flag Germany · Delayed Price · Currency is EUR
27.37
+0.38 (1.41%)
Last updated: Jun 3, 2026, 8:05 AM CET

FRA:XGR2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202627.3727.3727.3727.37-1.41%-
Jun 2, 202626.9926.9926.9926.9926.99-2.98%-
Jun 1, 202627.6927.8227.6927.8227.822.47%10
May 29, 202627.1527.1527.1527.1527.153.39%-
May 28, 202626.2626.2626.2626.2626.260.19%-
May 27, 202626.2126.2126.2126.2126.21-2.24%-
May 26, 202626.8126.8126.8126.8126.81-0.63%-
May 25, 202626.9826.9826.9826.9826.98-3.64%-
May 22, 202627.3528.0027.3528.0028.000.79%550
May 21, 202626.9327.7826.9327.7827.783.62%3,800
May 20, 202626.8126.8126.8126.8126.81-3.67%-
May 19, 202627.8327.8327.8327.8327.833.00%-
May 18, 202627.0227.0227.0227.0227.02-2.60%-
May 15, 202627.7427.7427.7427.7427.741.06%-
May 14, 202627.4527.4527.4527.4527.45-0.69%-
May 13, 202627.0627.6427.0627.6427.643.83%50
May 12, 202625.3026.6225.3026.6226.621.22%151
May 11, 202625.9126.3025.9126.3026.306.18%250
May 8, 202624.7724.7724.7724.7724.77-2.13%-
May 7, 202625.3125.3125.3125.3125.313.26%-
May 6, 202624.5124.5124.5124.5124.511.91%-
May 5, 202624.0524.0524.0524.0524.05-0.04%-
May 4, 202624.0624.0624.0624.0624.060.46%400
Apr 30, 202623.9523.9523.9523.9523.95-1.56%-
Apr 29, 202624.3324.3324.3324.3324.33-2.21%-
Apr 28, 202624.8824.8824.8824.8824.88-2.81%-
Apr 27, 202625.6025.6025.6025.6025.600.47%-
Apr 24, 202625.4425.4825.4425.4825.481.64%455
Apr 23, 202625.0725.0725.0725.0725.070.68%-
Apr 22, 202624.9024.9024.9024.9024.901.10%-
Apr 21, 202623.9424.6323.9424.6324.634.76%350
Apr 20, 202623.5123.5123.5123.5123.512.08%-
Apr 17, 202623.0323.0323.0323.0323.030.74%-
Apr 16, 202622.8622.8622.8622.8622.86-0.09%-
Apr 15, 202622.8822.8822.8822.8822.88-0.22%-
Apr 14, 202623.0023.0022.9322.9322.93-0.04%341
Apr 13, 202623.3823.3822.9422.9422.94-0.91%500
Apr 10, 202623.7023.7023.1523.1523.15-7.36%500
Apr 9, 202624.9924.9924.9924.9924.99-0.79%-
Apr 8, 202625.1725.1925.1725.1925.190.44%400
Apr 7, 202625.0725.0825.0725.0825.081.01%249
Apr 2, 202625.0025.0024.8324.8324.83-1.51%500
Apr 1, 202623.7825.2123.7825.2125.214.56%2,193
Mar 31, 202624.1124.1124.1124.1124.112.60%-
Mar 30, 202623.3123.5023.3123.5023.50-2.93%750
Mar 27, 202624.2124.2124.2124.2124.21-1.98%-
Mar 26, 202624.9024.9024.7024.7024.701.60%366
Mar 25, 202624.3124.3124.3124.3124.310.12%-
Mar 24, 202624.2824.2824.2824.2824.283.63%-
Mar 23, 202623.4323.4323.4323.4323.43-3.38%-