The Cheesecake Factory Incorporated (BIT:1CAKE)
Italy · Delayed Price · Currency is EUR 51.88
0.00 (0.00%)
At close: Sep 19, 2025
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 1.61% | - |
| Sep 18, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.54% | - |
| Sep 17, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 1.07% | - |
| Sep 16, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -4.80% | - |
| Sep 15, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.91% | - |
| Sep 12, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -2.22% | - |
| Sep 11, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.86% | - |
| Sep 10, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -1.23% | - |
| Sep 9, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -1.60% | - |
| Sep 8, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -1.31% | - |
| Sep 5, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -2.00% | - |
| Sep 4, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 0.26% | - |
| Sep 3, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 2.04% | - |
| Sep 2, 2025 | 51.54 | 51.54 | 51.54 | 51.88 | 51.88 | -1.18% | 25 |
| Sep 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.76% | - |
| Aug 28, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.38% | - |
| Aug 27, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - | - |
| Aug 26, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.79% | - |
| Aug 25, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -1.63% | - |
| Aug 22, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 2.81% | - |
| Aug 21, 2025 | 52.82 | 52.82 | 52.82 | 52.62 | 52.62 | -1.24% | 25 |
| Aug 20, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -0.63% | - |
| Aug 19, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 1.59% | - |
| Aug 18, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -2.73% | - |
| Aug 14, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 0.37% | - |
| Aug 13, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 1.88% | - |
| Aug 12, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 0.80% | - |
| Aug 11, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - | - |
| Aug 8, 2025 | 52.41 | 52.41 | 52.41 | 52.64 | 52.41 | 0.08% | - |
| Aug 7, 2025 | 52.37 | 52.37 | 52.37 | 52.60 | 52.37 | -1.24% | - |
| Aug 6, 2025 | 53.03 | 53.03 | 53.03 | 53.26 | 53.03 | -0.78% | - |
| Aug 5, 2025 | 53.44 | 53.44 | 53.44 | 53.68 | 53.44 | -1.58% | - |
| Aug 4, 2025 | 54.30 | 54.30 | 54.30 | 54.54 | 54.30 | 0.78% | - |
| Aug 1, 2025 | 53.88 | 53.88 | 53.88 | 54.12 | 53.88 | -4.45% | - |
| Jul 31, 2025 | 56.39 | 56.39 | 56.39 | 56.64 | 56.39 | -1.05% | - |
| Jul 30, 2025 | 56.99 | 56.99 | 56.99 | 57.24 | 56.99 | 3.21% | - |
| Jul 29, 2025 | 55.22 | 55.22 | 55.22 | 55.46 | 55.22 | -2.94% | - |
| Jul 28, 2025 | 56.89 | 56.89 | 56.89 | 57.14 | 56.89 | 3.74% | - |
| Jul 25, 2025 | 54.84 | 54.84 | 54.84 | 55.08 | 54.84 | -2.86% | - |
| Jul 24, 2025 | 56.45 | 56.45 | 56.45 | 56.70 | 56.45 | -3.74% | - |
| Jul 23, 2025 | 58.64 | 58.64 | 58.64 | 58.90 | 58.64 | 4.99% | - |
| Jul 22, 2025 | 55.85 | 55.85 | 55.85 | 56.10 | 55.85 | 2.86% | - |
| Jul 21, 2025 | 54.30 | 54.30 | 54.30 | 54.54 | 54.30 | 1.15% | - |
| Jul 18, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.68 | 2.55% | 28 |
| Jul 17, 2025 | 52.60 | 52.60 | 52.60 | 52.58 | 52.35 | -1.57% | 30 |
| Jul 16, 2025 | 54.30 | 54.42 | 54.30 | 53.42 | 53.19 | -2.70% | 58 |
| Jul 15, 2025 | 56.48 | 56.48 | 56.48 | 54.90 | 54.66 | -0.40% | 35 |
| Jul 14, 2025 | 54.88 | 54.88 | 54.88 | 55.12 | 54.88 | 1.10% | - |
| Jul 11, 2025 | 54.28 | 54.28 | 54.28 | 54.52 | 54.28 | -1.55% | - |