Shake Shack Inc. (FRA:9SH)
Germany · Delayed Price · Currency is EUR 83.30
-0.76 (-0.90%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:9SH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -3.07% | - |
| Apr 22, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | -1.97% | - |
| Apr 21, 2026 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 1.05% | - |
| Apr 20, 2026 | 87.40 | 88.14 | 87.40 | 87.54 | 87.54 | 3.38% | 16 |
| Apr 17, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | -0.80% | - |
| Apr 16, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | -1.73% | - |
| Apr 15, 2026 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 1.90% | - |
| Apr 14, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 1.99% | - |
| Apr 13, 2026 | 83.58 | 83.62 | 83.58 | 83.58 | 83.58 | -2.22% | 165 |
| Apr 10, 2026 | 83.14 | 85.48 | 83.14 | 85.48 | 85.48 | 2.62% | 45 |
| Apr 9, 2026 | 83.58 | 83.58 | 83.30 | 83.30 | 83.30 | 2.41% | 10 |
| Apr 8, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 2.11% | 88 |
| Apr 7, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 3.35% | - |
| Apr 2, 2026 | 77.46 | 77.62 | 77.08 | 77.08 | 77.08 | 0.73% | 90 |
| Apr 1, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 4.59% | - |
| Mar 31, 2026 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 3.68% | - |
| Mar 30, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -1.18% | - |
| Mar 27, 2026 | 73.80 | 73.80 | 71.40 | 71.40 | 71.40 | -7.10% | 88 |
| Mar 26, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -1.26% | - |
| Mar 25, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -0.23% | - |
| Mar 24, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 4.22% | - |
| Mar 23, 2026 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -1.45% | - |
| Mar 20, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 0.32% | - |
| Mar 19, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -3.54% | - |
| Mar 18, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.33% | - |
| Mar 17, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 2.76% | - |
| Mar 16, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 0.98% | - |
| Mar 13, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -4.94% | - |
| Mar 12, 2026 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.50% | - |
| Mar 11, 2026 | 81.92 | 81.92 | 79.72 | 79.72 | 79.72 | -2.64% | 8 |
| Mar 10, 2026 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 3.05% | - |
| Mar 9, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -4.45% | - |
| Mar 6, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | -0.41% | - |
| Mar 5, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.75% | - |
| Mar 4, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 2.73% | - |
| Mar 3, 2026 | 79.98 | 79.98 | 79.88 | 79.88 | 79.88 | -0.82% | 20 |
| Mar 2, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | -2.82% | - |
| Feb 27, 2026 | 82.54 | 82.88 | 82.54 | 82.88 | 82.88 | 6.75% | 82 |
| Feb 26, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 2.94% | - |
| Feb 25, 2026 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -1.18% | - |
| Feb 24, 2026 | 75.88 | 76.32 | 75.88 | 76.32 | 76.32 | -2.68% | 10 |
| Feb 23, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -0.93% | - |
| 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% | - |