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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	30.09	30.25	30.25	30.37	29.97	1,958
September 10, 2025	29.53	29.58	29.58	29.58	29.53	12
September 09, 2025	29.52	29.64	29.64	29.64	29.52	533
September 08, 2025	29.64	29.71	29.71	29.85	29.32	1,428
September 05, 2025	29.7	29.65	29.65	29.7	29.65	6
September 04, 2025	29.56	29.56	29.56	29.56	29.56	233
September 03, 2025	29.4	29.15	29.15	29.4	29.15	233
September 02, 2025	29.04	29.21	29.21	29.32	29.04	744
September 01, 2025	29.08	29.3	29.3	29.3	29.08	348
August 29, 2025	29.28	29.45	29.45	29.45	29.16	460
August 28, 2025	29.67	29.63	29.63	29.67	29.63	4
August 27, 2025	29.99	29.66	29.66	29.99	29.66	1,958
August 26, 2025	29.8	30	30	30	29.67	1,523
August 25, 2025	30.76	30.55	30.55	30.97	30.55	320
August 22, 2025	30.03	30.46	30.46	30.46	30.03	1,003
August 21, 2025	30.3	30.33	30.33	30.33	30.26	1,921
August 20, 2025	30.52	30.52	30.52	30.52	30.52	8
August 19, 2025	30.27	30.2	30.2	30.27	30.2	686
August 18, 2025	30.02	29.84	29.84	30.02	29.8	686
August 15, 2025	29.9	29.9	29.9	29.9	29.9	550
August 14, 2025	29.99	29.98	29.98	30.11	29.98	2,660
August 13, 2025	29.93	29.69	29.69	29.93	29.65	1,156
August 12, 2025	30.6	30.6	30.6	30.6	30.6	1,159
August 11, 2025	30.04	29.84	29.84	30.04	29.74	1,339

Compass Group PLC (XGR2.DE) XETRA