Shake Shack Inc. (FRA:9SH)
Germany · Delayed Price · Currency is EUR 60.22
+0.58 (0.97%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:9SH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.97% | 9 |
| Oct 22, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -3.84% | - |
| Oct 21, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -2.67% | - |
| Oct 20, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 1.95% | - |
| Oct 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.20% | - |
| Oct 16, 2026 | 62.76 | 63.26 | 62.76 | 63.26 | 63.26 | 3.94% | 9 |
| Oct 15, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -3.73% | - |
| Oct 14, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 2.36% | - |
| Oct 13, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 3.62% | - |
| Oct 12, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.44% | - |
| Oct 9, 2026 | 59.32 | 59.34 | 59.32 | 59.34 | 59.34 | 4.11% | 10 |
| Oct 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.94% | - |
| Oct 7, 2026 | 57.36 | 57.54 | 57.36 | 57.54 | 57.54 | 3.64% | 11 |
| Oct 6, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 2.44% | - |
| Oct 5, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.37% | - |
| Oct 2, 2026 | 53.62 | 54.00 | 53.62 | 54.00 | 54.00 | 4.25% | 100 |
| Oct 1, 2026 | 51.98 | 51.98 | 51.80 | 51.80 | 51.80 | 1.73% | 184 |
| Sep 30, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 1.11% | - |
| Sep 29, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 4.27% | - |
| Sep 28, 2026 | 48.49 | 48.49 | 48.30 | 48.30 | 48.30 | -3.48% | 20 |
| Sep 25, 2026 | 50.32 | 50.32 | 50.04 | 50.04 | 50.04 | -1.92% | 20 |
| Sep 24, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.63% | - |
| Sep 23, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -1.48% | - |
| Sep 22, 2026 | 49.50 | 51.58 | 49.50 | 51.46 | 51.46 | 7.48% | 40 |
| Sep 21, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -1.54% | - |
| Sep 18, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -2.78% | - |
| Sep 17, 2026 | 49.60 | 50.02 | 49.60 | 50.02 | 50.02 | -0.68% | 15 |
| Sep 16, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -7.39% | - |
| Sep 15, 2026 | 54.84 | 54.84 | 54.38 | 54.38 | 54.38 | -2.02% | 8 |
| Sep 14, 2026 | 54.56 | 55.50 | 54.56 | 55.50 | 55.50 | 4.48% | 15 |
| Sep 11, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.82% | - |
| Sep 10, 2026 | 54.06 | 54.06 | 53.56 | 53.56 | 53.56 | -7.34% | 15 |
| Sep 9, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.80% | - |
| Sep 8, 2026 | 59.86 | 60.20 | 58.86 | 58.86 | 58.86 | -1.08% | 88 |
| Sep 7, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.62% | - |
| Sep 4, 2026 | 59.40 | 61.10 | 59.40 | 61.10 | 61.10 | 3.66% | 9 |
| Sep 3, 2026 | 58.88 | 58.94 | 58.88 | 58.94 | 58.94 | 1.41% | 6 |
| Sep 2, 2026 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -0.99% | - |
| Sep 1, 2026 | 59.18 | 59.18 | 58.50 | 58.70 | 58.70 | -2.13% | 15 |
| Aug 31, 2026 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | -0.53% | - |
| Aug 28, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -2.99% | - |
| Aug 27, 2026 | 62.32 | 62.32 | 62.16 | 62.16 | 62.16 | -1.43% | 8 |
| Aug 26, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -2.35% | - |
| Aug 25, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -1.64% | - |
| Aug 24, 2026 | 64.58 | 65.66 | 64.58 | 65.66 | 65.66 | 4.35% | 5 |
| Aug 21, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 0.51% | - |
| Aug 20, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.97% | - |
| Aug 19, 2026 | 60.98 | 62.00 | 60.98 | 62.00 | 62.00 | -2.52% | 20 |
| Aug 18, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.66% | - |
| Aug 17, 2026 | 64.38 | 64.38 | 64.02 | 64.02 | 64.02 | -1.05% | 40 |