Compass Group PLC - XGR2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.44	26.94	26.94	27.09	26.44	1,281
December 03, 2025	26.57	26.53	26.53	26.72	26.53	4,976
December 02, 2025	26.63	26.64	26.64	26.66	26.4	1,428
December 01, 2025	26.76	27.09	27.09	27.09	26.61	1,898
November 28, 2025	26.98	27.11	27.11	27.15	26.98	275
November 27, 2025	27.03	26.91	26.91	27.37	26.91	1,647
November 26, 2025	27.4	27.48	27.48	27.48	26.87	2,107
November 25, 2025	27.66	27.91	27.91	27.91	26.9	3,757
November 24, 2025	27.8	27.85	27.85	27.95	27.76	1,402
November 21, 2025	27.98	27.88	27.88	28.07	27.88	167
November 20, 2025	27.79	27.77	27.77	27.79	27.65	300
November 19, 2025	27.79	27.67	27.67	27.81	27.64	268
November 18, 2025	27.7	27.76	27.76	27.79	27.56	582
November 17, 2025	27.71	27.65	27.65	27.83	27.65	287
November 14, 2025	27.49	27.49	27.49	27.49	27.49	1,219
November 13, 2025	28.8	28.8	28.8	28.8	28.8	1,199
November 12, 2025	28.25	28.8	28.8	28.8	27.9	2,697
November 11, 2025	28.75	29.11	29.11	29.11	28.69	1,226
November 10, 2025	28.89	28.89	28.89	28.89	28.89	1,707
November 07, 2025	28.17	28.78	28.78	28.78	28.17	1,664
November 06, 2025	28.89	28.89	28.89	28.89	28.89	705
November 05, 2025	28.61	29.04	29.04	29.04	28.59	705
November 04, 2025	28.27	28.84	28.84	28.84	28.27	715
November 03, 2025	28.65	28.74	28.74	28.74	28.46	74
October 31, 2025	28.61	28.8	28.8	28.8	28.61	9
October 30, 2025	28.75	29.03	29.03	29.03	28.75	70
October 29, 2025	28.89	28.92	28.92	28.92	28.89	467
October 28, 2025	29.8	29.71	29.71	29.8	29.7	100
October 27, 2025	30.05	30.02	30.02	30.14	30.02	210
October 24, 2025	30.24	29.9	29.9	30.24	29.9	11
October 23, 2025	29.84	29.8	29.8	29.84	29.8	28
October 22, 2025	29.58	30.22	30.22	30.22	29.52	758
October 21, 2025	29.4	29.48	29.48	29.68	29.25	1,284
October 20, 2025	29.31	29.49	29.49	29.49	29.31	58
October 17, 2025	29.03	29.29	29.29	29.36	29.03	281
October 16, 2025	28.97	29.24	29.24	29.24	28.81	309
October 15, 2025	29.36	29.2	29.2	29.36	29.12	414
October 14, 2025	29.56	29.24	29.24	29.56	29.24	474
October 13, 2025	29.24	29.14	29.14	29.39	29.14	133
October 10, 2025	29.69	29.01	29.01	29.77	29.01	610
October 09, 2025	29.25	29.32	29.32	29.32	29.09	530
October 08, 2025	29.35	29.43	29.43	29.45	29.32	4,722
October 07, 2025	29.19	29.21	29.21	29.23	29.12	420
October 06, 2025	29.15	29.32	29.32	29.32	29.15	2,384
October 03, 2025	29.19	29.13	29.13	29.28	29.05	1,319
October 02, 2025	28.87	28.94	28.94	29.04	28.87	367
October 01, 2025	28.98	29.14	29.14	29.14	28.98	680
September 30, 2025	28.82	28.83	28.83	28.83	28.66	1,414
September 29, 2025	29.07	28.65	28.65	29.07	28.65	1,223
September 26, 2025	28.7	28.7	28.7	28.7	28.7	1,200
September 25, 2025	28.56	28.32	28.32	28.56	28.32	222
September 24, 2025	27.95	28.25	28.25	28.36	27.95	763
September 23, 2025	28.55	28.19	28.19	28.55	28.19	575
September 22, 2025	28.83	28.58	28.58	28.83	28.58	977
September 19, 2025	28.88	29.11	29.11	29.11	28.84	664
September 18, 2025	29.12	29.24	29.24	29.24	28.88	1,194
September 17, 2025	29.77	29.77	29.77	29.77	29.77	664
September 16, 2025	29.88	29.68	29.68	29.88	29.58	664
September 15, 2025	30.28	29.92	29.92	30.39	29.87	1,041
September 12, 2025	30.29	30.47	30.47	30.47	30.29	420

Compass Group PLC (XGR2.DE) XETRA