Shake Shack Inc. (FRA:9SH)
Germany · Delayed Price · Currency is EUR 73.30
+0.20 (0.27%)
At close: Jan 30, 2026
Shake Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 0.27% | - |
| Jan 29, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.66% | - |
| Jan 28, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -4.60% | - |
| Jan 27, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -1.73% | - |
| Jan 26, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -2.07% | - |
| Jan 23, 2026 | 78.62 | 79.10 | 78.62 | 79.10 | 79.10 | -2.20% | 5 |
| Jan 22, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -2.27% | - |
| Jan 21, 2026 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | -0.07% | - |
| Jan 20, 2026 | 84.72 | 84.72 | 82.82 | 82.82 | 82.82 | -1.85% | 30 |
| Jan 19, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -3.26% | - |
| Jan 16, 2026 | 86.58 | 87.22 | 86.58 | 87.22 | 87.22 | 1.42% | 12 |
| Jan 15, 2026 | 85.60 | 86.00 | 85.60 | 86.00 | 86.00 | 1.75% | 60 |
| Jan 14, 2026 | 84.08 | 84.52 | 84.08 | 84.52 | 84.52 | 2.18% | 5 |
| Jan 13, 2026 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 4.34% | - |
| Jan 12, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 1.07% | - |
| Jan 9, 2026 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 1.84% | - |
| Jan 8, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -0.72% | - |
| Jan 7, 2026 | 76.62 | 77.58 | 76.62 | 77.58 | 77.58 | 9.42% | 60 |
| Jan 6, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -1.36% | - |
| Jan 5, 2026 | 71.28 | 71.88 | 71.28 | 71.88 | 71.88 | 4.75% | 7 |
| Jan 2, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -0.92% | - |
| Dec 30, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -2.37% | - |
| Dec 29, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 0.45% | - |
| Dec 23, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | -3.29% | - |
| Dec 22, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | -0.57% | - |
| Dec 19, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 4.44% | - |
| Dec 18, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 1.18% | - |
| Dec 17, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.64% | - |
| Dec 16, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.14% | - |
| Dec 15, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 4.55% | - |
| Dec 12, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 3.77% | - |
| Dec 11, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -3.89% | - |
| Dec 10, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 1.77% | - |
| Dec 9, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -0.18% | - |
| Dec 8, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -2.68% | - |
| Dec 5, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -3.46% | - |
| Dec 4, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -2.09% | - |
| Dec 3, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -1.63% | - |
| Dec 2, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -1.65% | - |
| Dec 1, 2025 | 74.48 | 75.06 | 74.48 | 75.06 | 75.06 | -1.78% | 7 |
| Nov 28, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 0.50% | - |
| Nov 27, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 1.31% | - |
| Nov 26, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 0.27% | - |
| Nov 25, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -2.07% | - |
| Nov 24, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 5.58% | - |
| Nov 21, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -1.68% | - |
| Nov 20, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -0.83% | - |
| Nov 19, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 0.03% | - |
| Nov 18, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -4.92% | - |
| Nov 17, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 1.22% | - |