The Chefs' Warehouse, Inc. (FRA:2CF)
Germany · Delayed Price · Currency is EUR 54.00
-0.50 (-0.92%)
At close: Dec 19, 2025
The Chefs' Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Dec 18, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Dec 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Dec 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Dec 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Dec 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Dec 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Dec 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Dec 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Dec 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Dec 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Dec 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Nov 28, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Nov 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Nov 26, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3.88% | - |
| Nov 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Nov 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Nov 21, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Nov 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Nov 19, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% | - |
| Nov 18, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Nov 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Nov 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -4.72% | - |
| Nov 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Nov 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Nov 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Nov 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 6, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Nov 5, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Nov 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Nov 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 31, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.74% | - |
| Oct 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 4.90% | - |
| Oct 29, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.41% | 100 |
| Oct 28, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Oct 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Oct 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Oct 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Oct 21, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Oct 20, 2025 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | 1.63% | 100 |
| Oct 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.97% | - |
| Oct 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Oct 15, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 1.63% | 100 |
| Oct 14, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| Oct 13, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |