The Cheesecake Factory Incorporated (BIT:1CAKE)
Italy · Delayed Price · Currency is EUR 95.80
-3.88 (-3.89%)
At close: Aug 14, 2026
BIT:1CAKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -3.89% | - |
| Aug 13, 2026 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | -0.12% | - |
| Aug 12, 2026 | 99.36 | 99.36 | 99.36 | 99.80 | 99.80 | 2.53% | 30 |
| Aug 11, 2026 | 96.76 | 96.76 | 96.76 | 97.34 | 97.34 | 4.00% | 89 |
| Aug 10, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 1.94% | - |
| Aug 7, 2026 | 91.80 | 91.80 | 91.80 | 92.08 | 91.82 | -0.35% | 22 |
| Aug 6, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.14 | 0.37% | - |
| Aug 5, 2026 | 92.06 | 92.06 | 92.06 | 92.06 | 91.80 | 0.39% | - |
| Aug 4, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.44 | 2.28% | - |
| Aug 3, 2026 | 87.30 | 87.30 | 87.30 | 89.66 | 89.41 | 0.81% | 36 |
| Jul 31, 2026 | 87.22 | 87.22 | 87.22 | 88.94 | 88.69 | 2.77% | 23 |
| Jul 30, 2026 | 86.88 | 86.88 | 86.42 | 86.54 | 86.30 | -0.48% | 195 |
| Jul 29, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.71 | 14.27% | - |
| Jul 28, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 75.89 | 0.79% | - |
| Jul 27, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.29 | 1.45% | - |
| Jul 24, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.21 | -0.11% | - |
| Jul 23, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.29 | -1.14% | - |
| Jul 22, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.15 | -0.48% | - |
| Jul 21, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.51 | -0.32% | - |
| Jul 20, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.75 | 0.69% | - |
| Jul 17, 2026 | 75.44 | 75.44 | 75.44 | 75.44 | 75.23 | 4.08% | - |
| Jul 16, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.28 | 1.06% | - |
| Jul 15, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.52 | 0.48% | - |
| Jul 14, 2026 | 71.38 | 71.38 | 71.38 | 71.38 | 71.18 | -0.92% | - |
| Jul 13, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | 71.84 | -0.14% | - |
| Jul 10, 2026 | 72.14 | 72.14 | 72.14 | 72.14 | 71.94 | 5.75% | - |
| Jul 9, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.03 | 2.62% | - |
| Jul 8, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | 66.29 | -1.48% | - |
| Jul 7, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.29 | -1.29% | - |
| Jul 6, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.17 | -3.56% | - |
| Jul 3, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.68 | 4.39% | - |
| Jul 2, 2026 | 73.38 | 73.38 | 70.30 | 67.90 | 67.71 | -4.10% | 90 |
| Jul 1, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.60 | 1.90% | - |
| Jun 30, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.28 | 1.40% | - |
| Jun 29, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.33 | -1.15% | - |
| Jun 26, 2026 | 69.32 | 69.32 | 69.32 | 69.32 | 69.12 | -0.29% | - |
| Jun 25, 2026 | 66.96 | 66.96 | 66.94 | 69.52 | 69.32 | 1.85% | 50 |
| Jun 24, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.07 | 0.74% | - |
| Jun 23, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.57 | -0.09% | - |
| Jun 22, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.63 | -1.91% | - |
| Jun 19, 2026 | 65.30 | 65.30 | 65.30 | 69.14 | 68.95 | 1.50% | 15 |
| Jun 18, 2026 | 65.88 | 65.88 | 65.88 | 68.12 | 67.93 | 4.32% | 37 |
| Jun 17, 2026 | 62.68 | 62.68 | 62.68 | 65.30 | 65.12 | 2.90% | 160 |
| Jun 16, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.28 | -0.19% | - |
| Jun 15, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.40 | -3.58% | - |
| Jun 12, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.75 | 2.90% | - |
| Jun 11, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 63.90 | 4.50% | - |
| Jun 10, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.15 | 4.82% | - |
| Jun 9, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.34 | -0.03% | - |
| Jun 8, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.36 | 3.36% | - |