Compass, Inc. (FRA:91D)
Germany
· Delayed Price · Currency is EUR 8.86
-0.09 (-0.98%)
At close: Dec 4, 2025
Compass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.54% | - |
| Dec 4, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.98% | - |
| Dec 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.35% | - |
| Dec 2, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 4.06% | - |
| Dec 1, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.76% | - |
| Nov 28, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.23% | - |
| Nov 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.51% | - |
| Nov 26, 2025 | 8.97 | 9.17 | 8.97 | 9.17 | 9.17 | 1.19% | 5 |
| Nov 25, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 5.76% | - |
| Nov 24, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.48% | - |
| Nov 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.37% | - |
| Nov 20, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.25% | - |
| Nov 19, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.78% | - |
| Nov 18, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.47% | - |
| Nov 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Nov 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.17% | - |
| Nov 13, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.32% | - |
| Nov 12, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 7.26% | - |
| Nov 11, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 2.52% | - |
| Nov 10, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.14% | - |
| Nov 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.64% | - |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.49% | - |
| Nov 5, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 9.33% | - |
| Nov 4, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.24% | - |
| Nov 3, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 4.48% | - |
| Oct 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.99% | - |
| Oct 30, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.75% | - |
| Oct 29, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.39% | - |
| Oct 28, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.25% | - |
| Oct 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5.09% | - |
| Oct 24, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.96% | - |
| Oct 23, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.69% | - |
| Oct 22, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.04% | - |
| Oct 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.02% | - |
| Oct 20, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.98% | - |
| Oct 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.97% | - |
| Oct 16, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.33% | - |
| Oct 15, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4.85% | - |
| Oct 14, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.28% | - |
| Oct 13, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -4.41% | - |
| Oct 10, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.83% | - |
| Oct 9, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.60% | - |
| Oct 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.14% | - |
| Oct 7, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.95% | - |
| Oct 6, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 4.34% | - |
| Oct 3, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.69% | - |
| Oct 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.90% | - |
| Oct 1, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -3.37% | - |
| Sep 30, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 2.99% | - |
| Sep 29, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.39% | - |