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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	24.53	24.53	24.53	24.96	24.53	3,208
February 05, 2026	23.61	25.2	25.2	25.2	23.38	1,674
February 04, 2026	25.67	25.74	25.74	25.92	25.67	20
February 03, 2026	25.79	25.66	25.66	25.9	25.66	74
February 02, 2026	25.63	25.84	25.84	25.97	25.63	501
January 30, 2026	25.41	25.39	25.39	25.41	25.32	566
January 29, 2026	25.29	25.06	25.06	25.29	25.06	66
January 28, 2026	25.31	25.18	25.18	25.43	25.18	11
January 27, 2026	25.75	25.06	25.06	25.75	25.06	1,959
January 26, 2026	25.98	25.69	25.69	26.01	25.69	658
January 23, 2026	25.89	25.93	25.93	25.95	25.72	557
January 22, 2026	26.08	26.08	26.08	26.08	26.08	224
January 21, 2026	25.82	25.78	25.78	25.82	25.46	224
January 20, 2026	26.2	25.95	25.95	26.22	25.95	159
January 19, 2026	26.58	26.29	26.29	26.68	26.28	529
January 16, 2026	26.72	26.36	26.36	26.72	26.36	14
January 15, 2026	26.59	26.45	26.45	26.6	26.45	1,018
January 14, 2026	26.62	27.35	27.35	27.35	26.62	360
January 13, 2026	27.4	26.94	26.94	27.4	26.81	4,258
January 12, 2026	27.34	27.42	27.42	27.42	27.2	4,195
January 09, 2026	27.42	26.9	26.9	27.42	26.9	580
January 08, 2026	26.69	26.82	26.82	26.82	26.68	32
January 07, 2026	26.63	26.67	26.67	26.86	26.63	426
January 06, 2026	26.45	26.7	26.7	26.83	26.45	1,165
January 05, 2026	26.47	26.52	26.52	26.65	26.45	2,129
January 02, 2026	26.92	26.86	26.86	26.92	26.86	226
December 30, 2025	26.92	26.88	26.88	26.92	26.88	170
December 29, 2025	26.96	27.14	27.14	27.14	26.96	396
December 23, 2025	27.47	27.32	27.32	27.48	27.32	1,363
December 22, 2025	27.39	27.4	27.4	27.49	27.37	1,568
December 19, 2025	27.51	27.85	27.85	27.85	27.41	364
December 18, 2025	27.34	27.57	27.57	27.57	27.33	297
December 17, 2025	26.71	26.93	26.93	27.04	26.71	750
December 16, 2025	27.12	26.65	26.65	27.14	26.65	1,219
December 15, 2025	26.49	26.63	26.63	26.73	26.49	218
December 12, 2025	26.63	26.44	26.44	26.63	26.44	38
December 11, 2025	26.7	26.71	26.71	26.83	26.68	2,342
December 10, 2025	26.83	26.63	26.63	26.87	26.63	802
December 09, 2025	26.95	26.72	26.72	26.95	26.72	753
December 08, 2025	26.96	26.81	26.81	26.96	26.72	554
December 05, 2025	27.39	27.11	27.11	27.39	27.11	1,141
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

Compass Group PLC (XGR2.DE) XETRA