Shake Shack Inc. (FRA:9SH)
Germany · Delayed Price · Currency is EUR 75.06
-1.36 (-1.78%)
At close: Dec 1, 2025
Shake Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -4.41% | - |
| Nov 13, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.36% | - |
| Nov 12, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 1.01% | - |
| Nov 11, 2025 | 80.98 | 80.98 | 78.82 | 78.82 | 78.82 | -0.23% | 7 |
| Nov 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.68% | - |
| Nov 7, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -3.89% | - |
| Nov 6, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 0.98% | - |
| Nov 5, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 2.17% | 20 |
| Nov 4, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -4.41% | - |
| Nov 3, 2025 | 83.46 | 83.92 | 83.46 | 83.92 | 83.92 | 5.35% | 88 |
| Oct 31, 2025 | 79.42 | 79.66 | 79.42 | 79.66 | 79.66 | 3.48% | 2 |
| Oct 30, 2025 | 76.04 | 76.98 | 76.04 | 76.98 | 76.98 | -1.64% | 50 |
| Oct 29, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -1.95% | - |
| Oct 28, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.23% | - |
| Oct 27, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 1.12% | - |
| Oct 24, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 0.72% | - |
| Oct 23, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -2.69% | - |
| Oct 22, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 1.46% | - |
| Oct 21, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.05% | - |
| Oct 20, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 0.81% | - |
| Oct 17, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.25% | - |
| Oct 16, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -2.64% | - |
| Oct 15, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 3.29% | - |
| Oct 14, 2025 | 78.08 | 78.36 | 78.08 | 78.36 | 78.36 | 3.79% | 36 |
| Oct 13, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -3.92% | - |
| Oct 10, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -0.78% | - |
| Oct 9, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.63% | - |
| Oct 8, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -2.30% | - |
| Oct 7, 2025 | 81.38 | 81.58 | 81.38 | 81.58 | 81.58 | 1.17% | 100 |
| Oct 6, 2025 | 82.62 | 82.62 | 80.64 | 80.64 | 80.64 | 0.02% | 128 |
| Oct 3, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 3.44% | - |
| Oct 2, 2025 | 77.86 | 77.94 | 77.86 | 77.94 | 77.94 | -1.07% | 12 |
| Oct 1, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -1.87% | - |
| Sep 30, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 1.77% | - |
| Sep 29, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -2.90% | - |
| Sep 26, 2025 | 80.40 | 81.24 | 80.40 | 81.24 | 81.24 | 0.62% | 46 |
| Sep 25, 2025 | 80.94 | 80.94 | 80.74 | 80.74 | 80.74 | -2.56% | 50 |
| Sep 24, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | -2.31% | - |
| Sep 23, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 0.40% | - |