Chipotle Mexican Grill, Inc. (ETR:C9F)
Germany · Delayed Price · Currency is EUR 26.40
-0.04 (-0.13%)
Nov 7, 2025, 10:43 PM CET
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.48 | 26.68 | 25.91 | 26.40 | 26.40 | -0.11% | 7,216 |
| Nov 6, 2025 | 27.84 | 27.85 | 26.42 | 26.43 | 26.43 | -4.86% | 7,216 |
| Nov 5, 2025 | 27.59 | 28.13 | 27.45 | 27.78 | 27.78 | 0.65% | 2,307 |
| Nov 4, 2025 | 27.04 | 27.92 | 26.94 | 27.60 | 27.60 | 0.66% | 7,969 |
| Nov 3, 2025 | 27.62 | 27.90 | 27.17 | 27.42 | 27.42 | -0.44% | 7,969 |
| Oct 31, 2025 | 28.96 | 29.08 | 27.11 | 27.54 | 27.54 | -3.71% | 28,096 |
| Oct 30, 2025 | 28.83 | 29.50 | 26.88 | 28.60 | 28.60 | -3.51% | 65,424 |
| Oct 29, 2025 | 34.63 | 35.28 | 29.41 | 29.64 | 29.64 | -14.06% | 6,121 |
| Oct 28, 2025 | 35.41 | 35.42 | 34.47 | 34.49 | 34.49 | -2.38% | 1,384 |
| Oct 27, 2025 | 35.50 | 35.76 | 35.20 | 35.33 | 35.33 | -0.39% | 1,272 |
| Oct 24, 2025 | 35.97 | 36.21 | 35.31 | 35.47 | 35.47 | -1.55% | 785 |
| Oct 23, 2025 | 35.78 | 36.22 | 35.40 | 36.03 | 36.03 | 0.33% | 684 |
| Oct 22, 2025 | 36.42 | 36.70 | 35.78 | 35.91 | 35.91 | -1.54% | 821 |
| Oct 21, 2025 | 35.91 | 36.75 | 35.77 | 36.47 | 36.47 | 1.90% | 1,196 |
| Oct 20, 2025 | 35.85 | 36.24 | 35.44 | 35.79 | 35.79 | -0.56% | 1,078 |
| Oct 17, 2025 | 35.50 | 36.08 | 34.92 | 35.99 | 35.99 | 0.73% | 1,205 |
| Oct 16, 2025 | 36.00 | 36.04 | 35.53 | 35.73 | 35.73 | -0.36% | 1,172 |
| Oct 15, 2025 | 36.22 | 36.76 | 35.86 | 35.86 | 35.86 | -1.27% | 1,813 |
| Oct 14, 2025 | 35.32 | 36.71 | 34.92 | 36.32 | 36.32 | 2.54% | 2,526 |
| Oct 13, 2025 | 34.70 | 35.42 | 34.38 | 35.42 | 35.42 | 3.15% | 3,021 |
| Oct 10, 2025 | 35.23 | 35.66 | 34.03 | 34.34 | 34.34 | -3.16% | 3,471 |
| Oct 9, 2025 | 35.08 | 35.82 | 35.08 | 35.46 | 35.46 | 0.77% | 1,385 |
| Oct 8, 2025 | 35.21 | 35.58 | 34.60 | 35.19 | 35.19 | 0.40% | 1,613 |
| Oct 7, 2025 | 35.76 | 35.85 | 34.94 | 35.05 | 35.05 | -1.43% | 3,585 |
| Oct 6, 2025 | 35.63 | 36.08 | 35.28 | 35.56 | 35.56 | -0.20% | 3,834 |
| Oct 3, 2025 | 34.36 | 35.74 | 34.33 | 35.63 | 35.63 | 3.55% | 4,996 |
| Oct 2, 2025 | 33.20 | 34.41 | 33.05 | 34.41 | 34.41 | 3.49% | 4,996 |
| Oct 1, 2025 | 33.13 | 33.79 | 32.95 | 33.25 | 33.25 | -0.51% | 1,201 |
| Sep 30, 2025 | 33.90 | 34.17 | 33.03 | 33.42 | 33.42 | -1.94% | 7,625 |
| Sep 29, 2025 | 34.39 | 34.51 | 33.84 | 34.08 | 34.08 | -0.58% | 3,569 |
| Sep 26, 2025 | 33.53 | 34.28 | 33.45 | 34.28 | 34.28 | 1.57% | 1,268 |
| Sep 25, 2025 | 33.60 | 33.84 | 33.20 | 33.75 | 33.75 | 0.36% | 1,175 |
| Sep 24, 2025 | 33.76 | 33.94 | 33.28 | 33.63 | 33.63 | 0.03% | 1,473 |
| Sep 23, 2025 | 33.85 | 34.31 | 33.46 | 33.62 | 33.62 | -1.29% | 1,043 |
| Sep 22, 2025 | 33.65 | 34.06 | 33.19 | 34.06 | 34.06 | 1.64% | 2,248 |
| Sep 19, 2025 | 33.99 | 34.10 | 33.23 | 33.51 | 33.51 | -0.77% | 2,044 |
| Sep 18, 2025 | 34.10 | 34.26 | 33.50 | 33.77 | 33.77 | -0.09% | 2,263 |
| Sep 17, 2025 | 33.08 | 33.83 | 33.08 | 33.80 | 33.80 | 1.96% | 2,485 |
| Sep 16, 2025 | 33.46 | 33.64 | 32.90 | 33.15 | 33.15 | -0.54% | 6,206 |
| Sep 15, 2025 | 32.93 | 33.53 | 32.70 | 33.33 | 33.33 | 1.28% | 2,045 |
| Sep 12, 2025 | 33.10 | 33.42 | 32.70 | 32.91 | 32.91 | -0.96% | 1,084 |
| Sep 11, 2025 | 33.14 | 33.34 | 32.77 | 33.23 | 33.23 | 0.54% | 3,766 |
| Sep 10, 2025 | 33.91 | 33.96 | 32.95 | 33.05 | 33.05 | -1.84% | 4,226 |
| Sep 9, 2025 | 33.64 | 34.01 | 33.48 | 33.67 | 33.67 | -0.21% | 2,412 |
| Sep 8, 2025 | 35.16 | 35.16 | 33.34 | 33.74 | 33.74 | -3.79% | 4,431 |
| Sep 5, 2025 | 35.42 | 35.65 | 34.72 | 35.07 | 35.07 | -1.49% | 2,080 |
| Sep 4, 2025 | 35.76 | 36.09 | 35.33 | 35.60 | 35.60 | -0.78% | 1,761 |
| Sep 3, 2025 | 35.81 | 36.40 | 35.74 | 35.88 | 35.88 | -0.06% | 1,046 |
| Sep 2, 2025 | 35.84 | 36.17 | 35.66 | 35.90 | 35.90 | -0.61% | 1,574 |
| Sep 1, 2025 | 36.00 | 36.12 | 35.75 | 36.12 | 36.12 | 0.06% | 497 |