Chipotle Mexican Grill, Inc. (ETR:C9F)
Germany · Delayed Price · Currency is EUR 32.37
+0.30 (0.94%)
Dec 22, 2025, 6:14 PM CET
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 32.06 | 32.33 | 32.01 | 32.05 | - | -0.77% | 46 |
| Dec 19, 2025 | 32.24 | 32.38 | 31.65 | 32.30 | 32.30 | 0.72% | 649 |
| Dec 18, 2025 | 31.00 | 32.22 | 31.00 | 32.07 | 32.07 | 1.66% | 1,696 |
| Dec 17, 2025 | 30.50 | 31.55 | 30.40 | 31.55 | 31.55 | 3.05% | 2,365 |
| Dec 16, 2025 | 30.37 | 30.73 | 30.37 | 30.61 | 30.61 | -0.21% | 709 |
| Dec 15, 2025 | 30.88 | 31.00 | 30.57 | 30.68 | 30.68 | -0.37% | 3,446 |
| Dec 12, 2025 | 30.05 | 30.80 | 30.05 | 30.79 | 30.79 | 3.97% | 1,853 |
| Dec 11, 2025 | 28.96 | 29.62 | 28.88 | 29.62 | 29.62 | 2.23% | 619 |
| Dec 10, 2025 | 29.06 | 29.06 | 28.97 | 28.97 | 28.97 | -0.60% | 136 |
| Dec 9, 2025 | 28.78 | 29.20 | 28.78 | 29.15 | 29.15 | 0.57% | 313 |
| Dec 8, 2025 | 29.23 | 29.77 | 28.88 | 28.98 | 28.98 | -0.24% | 2,925 |
| Dec 5, 2025 | 29.12 | 29.44 | 29.05 | 29.05 | 29.05 | 0.48% | 1,978 |
| Dec 4, 2025 | 29.24 | 29.24 | 28.70 | 28.91 | 28.91 | -1.38% | 1,100 |
| Dec 3, 2025 | 29.48 | 29.62 | 29.28 | 29.32 | 29.32 | -0.83% | 860 |
| Dec 2, 2025 | 29.61 | 29.73 | 29.13 | 29.56 | 29.56 | -1.05% | 354 |
| Dec 1, 2025 | 30.30 | 30.30 | 29.37 | 29.88 | 29.88 | -0.12% | 2,974 |
| Nov 28, 2025 | 29.51 | 29.94 | 29.43 | 29.91 | 29.91 | 1.96% | 2,863 |
| Nov 27, 2025 | 29.31 | 29.51 | 29.30 | 29.34 | 29.34 | 0.15% | 1,250 |
| Nov 26, 2025 | 28.96 | 29.48 | 28.80 | 29.29 | 29.29 | 2.83% | 3,340 |
| Nov 25, 2025 | 27.18 | 28.49 | 27.03 | 28.49 | 28.49 | 3.79% | 2,563 |
| Nov 24, 2025 | 27.45 | 27.67 | 27.13 | 27.45 | 27.45 | 0.31% | 11,887 |
| Nov 21, 2025 | 26.13 | 27.36 | 26.13 | 27.36 | 27.36 | 0.90% | 7,563 |
| Nov 20, 2025 | 27.36 | 27.37 | 26.73 | 27.12 | 27.12 | 1.18% | 2,453 |
| Nov 19, 2025 | 26.69 | 26.98 | 26.58 | 26.80 | 26.80 | 1.25% | 4,991 |
| Nov 18, 2025 | 26.35 | 26.64 | 26.20 | 26.47 | 26.47 | -0.90% | 1,352 |
| Nov 17, 2025 | 27.55 | 27.61 | 26.65 | 26.71 | 26.71 | -0.84% | 1,301 |
| Nov 14, 2025 | 26.95 | 27.01 | 26.86 | 26.94 | 26.94 | -0.70% | 533 |
| Nov 13, 2025 | 27.08 | 27.43 | 26.86 | 27.13 | 27.13 | 1.40% | 946 |
| Nov 12, 2025 | 25.85 | 26.75 | 25.69 | 26.75 | 26.75 | 3.76% | 2,710 |
| Nov 11, 2025 | 26.27 | 26.38 | 25.74 | 25.78 | 25.78 | -2.74% | 1,565 |
| Nov 10, 2025 | 26.58 | 26.85 | 26.51 | 26.51 | 26.51 | 1.13% | 2,415 |
| Nov 7, 2025 | 26.61 | 26.61 | 26.20 | 26.21 | 26.21 | -1.19% | 2,343 |
| Nov 6, 2025 | 27.71 | 27.71 | 26.53 | 26.53 | 26.53 | -3.83% | 7,216 |
| Nov 5, 2025 | 27.75 | 27.79 | 27.58 | 27.58 | 27.58 | -0.42% | 1,680 |
| Nov 4, 2025 | 27.17 | 27.76 | 27.00 | 27.70 | 27.70 | 0.13% | 1,747 |
| Nov 3, 2025 | 27.65 | 27.75 | 27.44 | 27.66 | 27.66 | 0.25% | 7,969 |
| Oct 31, 2025 | 28.94 | 28.94 | 27.50 | 27.59 | 27.59 | -5.40% | 13,267 |
| Oct 30, 2025 | 28.60 | 29.53 | 27.46 | 29.17 | 29.17 | -16.07% | 30,320 |
| Oct 29, 2025 | 34.74 | 34.75 | 34.36 | 34.75 | 34.75 | -0.39% | 870 |
| Oct 28, 2025 | 35.09 | 35.37 | 34.84 | 34.89 | 34.89 | -1.44% | 1,384 |
| Oct 27, 2025 | 35.66 | 35.66 | 35.28 | 35.40 | 35.40 | - | 964 |
| Oct 24, 2025 | 36.07 | 36.12 | 35.40 | 35.40 | 35.40 | -1.39% | 38 |
| Oct 23, 2025 | 35.92 | 36.07 | 35.48 | 35.90 | 35.90 | -1.27% | 684 |
| Oct 22, 2025 | 36.57 | 36.57 | 35.80 | 36.36 | 36.36 | -0.56% | 740 |
| Oct 21, 2025 | 35.85 | 36.66 | 35.85 | 36.56 | 36.56 | 2.87% | 619 |
| Oct 20, 2025 | 36.01 | 36.21 | 35.45 | 35.54 | 35.54 | -0.48% | 531 |
| Oct 17, 2025 | 35.42 | 35.84 | 35.15 | 35.71 | 35.71 | -0.54% | 382 |
| Oct 16, 2025 | 35.92 | 35.94 | 35.90 | 35.91 | 35.91 | -1.89% | 64 |
| Oct 15, 2025 | 36.22 | 36.60 | 36.22 | 36.60 | 36.60 | 1.99% | 1,050 |
| Oct 14, 2025 | 35.07 | 36.06 | 35.05 | 35.88 | 35.88 | 1.66% | 2,526 |