COMPEUR

Compound (COMPEUR)

COMPEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2022 167.58 1.04 0.62% 166.82 174.95 165.62 8,695.00
Jan 14 2022 166.54 3.58 2.20% 162.48 168.25 159.67 5,693.00
Jan 13 2022 162.96 -9.07 -5.27% 172.25 176.37 162.96 6,790.00
Jan 12 2022 172.03 5.51 3.31% 168.01 175.09 166.99 6,419.00
Jan 11 2022 166.52 5.29 3.28% 161.96 169.51 159.97 7,334.00
Jan 10 2022 161.22 -9.95 -5.81% 239.40 243.81 159.33 12,385.00
Jan 09 2022 171.17 4.22 2.53% 164.49 176.69 164.49 11,296.00
Jan 08 2022 166.96 -3.80 -2.22% 171.35 175.21 160.34 11,604.00
Jan 07 2022 170.75 -11.16 -6.13% 180.08 180.22 165.08 15,420.00
Jan 06 2022 181.91 -0.270 -0.15% 180.69 182.44 170.53 19,497.00
Jan 05 2022 182.19 -15.29 -7.74% 198.17 216.36 175.73 32,748.00
Jan 04 2022 197.48 1.62 0.83% 194.50 209.30 189.39 22,298.00
Jan 03 2022 195.85 9.67 5.19% 184.56 198.68 181.65 30,430.00
Jan 02 2022 186.18 0.430 0.23% 185.63 187.33 178.73 10,314.00
Jan 01 2022 185.76 9.25 5.24% 176.51 187.17 174.14 11,156.00
Dec 31 2021 176.50 0.140 0.08% 178.00 184.08 170.50 8,386.00
Dec 30 2021 176.36 3.34 1.93% 173.78 181.77 170.10 7,667.00
Dec 29 2021 173.02 -12.86 -6.92% 185.87 188.44 172.74 10,041.00
Dec 28 2021 185.88 -23.33 -11.15% 239.40 243.81 184.92 20,963.00
Dec 27 2021 209.21 1.76 0.85% 208.26 219.91 205.61 16,634.00
Dec 26 2021 207.46 4.83 2.38% 202.25 209.38 193.89 19,409.00
Dec 25 2021 202.62 -1.51 -0.74% 205.58 213.35 199.04 9,902.00
Dec 24 2021 204.13 1.42 0.70% 202.58 208.77 197.59 6,831.00
Dec 23 2021 202.72 20.57 11.29% 181.86 210.55 177.88 32,206.00
Dec 22 2021 182.15 9.74 5.65% 173.08 185.98 171.49 10,250.00
Dec 21 2021 172.41 4.44 2.65% 239.40 243.81 168.81 2,834.00
Dec 20 2021 167.96 -7.00 -4.00% 239.40 243.81 161.33 7,843.00
Dec 19 2021 174.97 -7.27 -3.99% 181.93 187.87 173.02 10,388.00
Dec 18 2021 182.24 -4.68 -2.50% 185.79 190.39 179.57 23,154.00
Dec 17 2021 186.92 21.99 13.34% 165.17 190.32 157.88 18,582.00
Dec 16 2021 164.92 -4.48 -2.65% 169.76 175.66 164.92 9,532.00
Dec 15 2021 169.41 4.84 2.94% 239.40 243.81 168.69 9,853.00
Dec 14 2021 164.56 3.19 1.98% 159.06 172.54 157.83 10,845.00
Dec 13 2021 161.37 -14.37 -8.17% 239.40 243.81 155.92 7,709.00
Dec 12 2021 175.74 2.64 1.53% 173.67 178.63 168.71 7,375.00
Dec 11 2021 173.10 8.78 5.34% 161.38 174.41 159.94 5,996.00
Dec 10 2021 164.32 -8.76 -5.06% 171.80 180.21 164.32 16,307.00
Dec 09 2021 173.08 -18.79 -9.79% 193.82 194.77 172.04 30,999.00
Dec 08 2021 191.87 -7.49 -3.76% 197.02 202.05 189.21 9,191.00
Dec 07 2021 199.36 1.72 0.87% 199.17 204.87 195.31 8,315.00
Dec 06 2021 197.64 11.47 6.16% 187.10 200.88 171.94 10,589.00
Dec 05 2021 186.17 -9.66 -4.93% 199.17 201.26 181.98 6,686.00
Dec 04 2021 195.83 -30.55 -13.50% 225.24 225.73 173.92 23,098.00
Dec 03 2021 226.39 -12.79 -5.35% 239.40 243.81 221.08 5,577.00
Dec 02 2021 239.18 -0.950 -0.40% 239.92 242.26 233.24 5,246.00
Dec 01 2021 240.13 -6.63 -2.69% 246.54 252.84 236.77 5,710.00
Nov 30 2021 246.76 -9.17 -3.58% 256.77 260.76 244.69 5,771.00
Nov 29 2021 255.92 1.40 0.55% 254.78 258.41 235.06 5,129.00
Nov 28 2021 254.52 19.53 8.31% 240.44 255.79 231.32 14,739.00
Nov 27 2021 234.99 4.36 1.89% 231.69 244.35 231.69 5,565.00
Nov 26 2021 230.63 -26.89 -10.44% 257.85 258.15 221.11 15,247.00
Nov 25 2021 257.51 10.35 4.19% 246.12 259.69 246.12 7,679.00
Nov 24 2021 247.16 -12.06 -4.65% 259.22 260.52 242.55 10,161.00
Nov 23 2021 259.23 2.43 0.94% 256.88 260.47 246.48 9,133.00
Nov 22 2021 256.80 -16.98 -6.20% 268.47 268.53 251.87 11,811.00
Nov 21 2021 273.78 -6.75 -2.41% 279.60 279.84 270.34 6,660.00
Nov 20 2021 280.54 8.09 2.97% 274.29 282.20 267.78 5,962.00
Nov 19 2021 272.45 15.20 5.91% 257.68 275.54 254.81 8,392.00
Nov 18 2021 257.25 -25.78 -9.11% 284.49 287.32 253.29 8,772.00
Nov 17 2021 283.03 5.74 2.07% 277.90 287.72 271.88 7,477.00
Nov 16 2021 277.29 -16.62 -5.65% 287.48 289.58 263.93 10,197.00
Nov 15 2021 293.91 -10.82 -3.55% 305.01 309.23 290.31 7,736.00
Nov 14 2021 304.72 -6.49 -2.09% 311.07 315.96 296.16 7,192.00
Nov 13 2021 311.21 26.05 9.14% 287.42 311.21 286.74 7,861.00
Nov 12 2021 285.16 -10.33 -3.50% 263.50 289.72 261.39 12,799.00
Nov 11 2021 295.49 10.86 3.81% 282.68 300.03 279.89 12,467.00
Nov 10 2021 284.63 -23.93 -7.76% 308.38 314.02 271.95 16,243.00
Nov 09 2021 308.57 -2.42 -0.78% 308.39 320.20 306.39 11,031.00
Nov 08 2021 310.99 -3.42 -1.09% 313.65 315.20 305.07 13,640.00
Nov 07 2021 314.42 6.11 1.98% 307.13 319.51 304.79 7,946.00
Nov 06 2021 308.30 -3.72 -1.19% 308.89 310.38 291.64 8,146.00
Nov 05 2021 312.02 -5.71 -1.80% 317.44 326.93 307.47 9,935.00
Nov 04 2021 317.73 -13.39 -4.04% 329.34 338.13 309.93 12,718.00
Nov 03 2021 331.12 19.03 6.10% 311.51 343.99 304.57 33,644.00
Nov 02 2021 312.09 -2.23 -0.71% 315.92 323.38 308.07 16,262.00
Nov 01 2021 314.31 15.41 5.16% 299.81 318.86 283.21 22,007.00
Oct 31 2021 298.90 22.66 8.20% 276.47 307.93 276.47 31,729.00
Oct 30 2021 276.24 -6.34 -2.24% 281.96 283.41 271.23 6,021.00
Oct 29 2021 282.59 15.20 5.68% 268.16 285.92 266.72 11,879.00
Oct 28 2021 267.39 3.73 1.41% 263.50 276.45 261.39 11,000.00
Oct 27 2021 263.66 -30.64 -10.41% 296.47 303.03 257.19 44,235.00
Oct 26 2021 294.30 16.85 6.07% 277.47 309.72 277.47 55,678.00
Oct 25 2021 277.45 13.18 4.99% 264.37 278.34 264.08 6,421.00
Oct 24 2021 264.26 -2.97 -1.11% 302.57 320.94 260.46 13,589.00
Oct 23 2021 267.23 -4.36 -1.61% 271.27 273.36 264.63 10,289.00
Oct 22 2021 271.59 -0.880 -0.32% 302.57 320.94 269.43 9,012.00
Oct 21 2021 272.48 -4.02 -1.46% 274.81 287.29 267.59 15,650.00
Oct 20 2021 276.50 12.66 4.80% 264.20 282.34 261.02 14,139.00
Oct 19 2021 263.84 0.810 0.31% 302.57 320.94 258.71 16,147.00
Oct 18 2021 263.04 -4.34 -1.62% 267.38 269.94 258.09 9,006.00
Oct 17 2021 267.38 -5.79 -2.12% 269.59 277.72 259.44 6,341.00
Oct 16 2021 273.16 0.090 0.03% 273.65 284.09 269.33 8,336.00


Your Recent History
COIN
COMPEUR
Compound
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.