Chipotle Mexican Grill, Inc. (BIT:1CMG)
Italy · Delayed Price · Currency is EUR 28.55
-0.55 (-1.89%)
Last updated: Sep 23, 2026, 4:05 PM CET
BIT:1CMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.43% | - |
| Sep 24, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.75% | - |
| Sep 23, 2026 | 28.95 | 28.95 | 28.30 | 28.55 | 28.55 | -1.89% | 51 |
| Sep 22, 2026 | 29.15 | 29.15 | 29.15 | 29.10 | 29.10 | 0.87% | 30 |
| Sep 21, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.35% | - |
| Sep 18, 2026 | 28.90 | 28.90 | 28.90 | 28.75 | 28.75 | -2.54% | 30 |
| Sep 17, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.67% | - |
| Sep 16, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.66% | - |
| Sep 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -4.58% | - |
| Sep 14, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.77% | - |
| Sep 11, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.48% | - |
| Sep 10, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.16% | - |
| Sep 9, 2026 | 31.60 | 31.60 | 31.60 | 31.30 | 31.30 | -1.88% | 60 |
| Sep 8, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 7.77% | - |
| Sep 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -7.21% | - |
| Sep 4, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -1.69% | - |
| Sep 3, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -2.84% | - |
| Sep 2, 2026 | 32.05 | 33.40 | 32.05 | 33.40 | 33.40 | 2.77% | 70 |
| Sep 1, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.76% | - |
| Aug 31, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.91% | - |
| Aug 28, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 3.61% | - |
| Aug 27, 2026 | 31.60 | 31.60 | 31.60 | 31.90 | 31.90 | -0.78% | 91 |
| Aug 26, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -1.23% | - |
| Aug 25, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.15% | - |
| Aug 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 5.84% | - |
| Aug 21, 2026 | 30.00 | 30.00 | 30.00 | 30.80 | 30.80 | 3.18% | 35 |
| Aug 20, 2026 | 29.80 | 29.80 | 29.80 | 29.85 | 29.85 | 0.51% | 35 |
| Aug 19, 2026 | 29.80 | 29.80 | 29.80 | 29.70 | 29.70 | 1.37% | 10 |
| Aug 18, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.03% | - |
| Aug 17, 2026 | 28.60 | 28.60 | 28.60 | 29.00 | 29.00 | 0.17% | 480 |
| Aug 14, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 2.12% | - |
| Aug 13, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.18% | - |
| Aug 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Aug 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.30% | - |
| Aug 10, 2026 | 28.50 | 28.50 | 28.50 | 28.25 | 28.25 | -1.40% | 38 |
| Aug 7, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -2.22% | 10 |
| Aug 6, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -6.24% | - |
| Aug 5, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -2.95% | - |
| Aug 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.08% | - |
| Aug 3, 2026 | 32.20 | 32.20 | 32.20 | 32.55 | 32.55 | - | 30 |
| Jul 31, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -3.84% | - |
| Jul 30, 2026 | 33.35 | 33.50 | 33.35 | 33.85 | 33.85 | 12.83% | 44 |
| Jul 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | - |
| Jul 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.52% | - |
| Jul 27, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 2.29% | - |
| Jul 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jul 23, 2026 | 27.90 | 27.90 | 27.90 | 28.20 | 28.20 | -2.08% | 68 |
| Jul 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.71% | - |
| Jul 21, 2026 | 29.50 | 29.50 | 29.50 | 29.30 | 29.30 | 1.38% | 68 |
| Jul 20, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -5.71% | - |