The Cheesecake Factory Incorporated (BIT:1CAKE)
Italy · Delayed Price · Currency is EUR 51.30
-1.66 (-3.13%)
At close: Feb 11, 2026
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -0.82% | - |
| Feb 9, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Feb 6, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 3.73% | - |
| Feb 5, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -2.39% | - |
| Feb 4, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 4.98% | - |
| Feb 3, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 2.13% | - |
| Feb 2, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 3.17% | - |
| Jan 30, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -1.83% | - |
| Jan 29, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.35% | - |
| Jan 28, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 2.24% | - |
| Jan 27, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -1.30% | - |
| Jan 26, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -3.28% | - |
| Jan 23, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -2.99% | - |
| Jan 22, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 3.10% | - |
| Jan 21, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.54% | - |
| Jan 20, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -2.07% | - |
| Jan 19, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -1.00% | - |
| Jan 16, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -2.45% | - |
| Jan 15, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 3.75% | - |
| Jan 14, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.12% | - |
| Jan 13, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.96% | - |
| Jan 12, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 2.39% | - |
| Jan 9, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.08% | - |
| Jan 8, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 1.62% | - |
| Jan 7, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.27% | - |
| Jan 6, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 3.62% | - |
| Jan 5, 2026 | 44.73 | 44.73 | 44.73 | 46.40 | 46.40 | 4.62% | 60 |
| Jan 2, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 3.57% | - |
| Dec 30, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -1.22% | - |
| Dec 29, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.51% | - |
| Dec 23, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -3.38% | - |
| Dec 22, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 2.88% | - |
| Dec 19, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 1.50% | - |
| Dec 18, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.31% | - |
| Dec 17, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 0.42% | - |
| Dec 16, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 2.96% | - |
| Dec 15, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -5.15% | - |
| Dec 12, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 4.67% | - |
| Dec 11, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 1.10% | - |
| Dec 10, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 1.16% | - |
| Dec 9, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.71% | - |
| Dec 8, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.29% | - |
| Dec 5, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.15% | - |
| Dec 4, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.74% | - |
| Dec 3, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -0.78% | - |
| Dec 2, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.54% | - |
| Dec 1, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.76% | - |
| Nov 28, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.37% | - |
| Nov 27, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.20% | - |
| Nov 26, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 2.32% | - |