Shake Shack Inc. (FRA:9SH)
Germany · Delayed Price · Currency is EUR 79.16
-0.54 (-0.68%)
At close: Feb 20, 2026
Shake Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.68% | - |
| Feb 19, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 3.51% | - |
| Feb 18, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 4.17% | - |
| Feb 17, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -0.40% | - |
| Feb 16, 2026 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | -0.67% | - |
| Feb 13, 2026 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -8.63% | - |
| Feb 12, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 1.94% | - |
| Feb 11, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -1.30% | - |
| Feb 10, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | -1.53% | - |
| Feb 9, 2026 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 3.95% | - |
| Feb 6, 2026 | 78.54 | 79.40 | 78.54 | 79.40 | 79.40 | -0.63% | 8 |
| Feb 5, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.11% | - |
| Feb 4, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.87% | - |
| Feb 3, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 5.92% | - |
| Feb 2, 2026 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | 0.90% | - |
| 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% | - |