Shake Shack Inc. (FRA:9SH)
Germany · Delayed Price · Currency is EUR 48.63
-1.39 (-2.78%)
At close: Sep 18, 2026
FRA:9SH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 63.52 | 64.70 | 63.52 | 64.70 | 64.70 | 2.63% | 15 |
| Aug 13, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 1.58% | - |
| Aug 12, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 0.58% | - |
| Aug 11, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.52% | - |
| Aug 10, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -0.16% | - |
| Aug 7, 2026 | 60.72 | 61.58 | 60.72 | 61.48 | 61.48 | -2.13% | 14 |
| Aug 6, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 9.48% | - |
| Aug 5, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 2.87% | - |
| Aug 4, 2026 | 56.22 | 56.22 | 55.78 | 55.78 | 55.78 | 2.39% | 12 |
| Aug 3, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -0.58% | - |
| Jul 31, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.94% | - |
| Jul 30, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 1.84% | - |
| Jul 29, 2026 | 55.18 | 55.18 | 54.32 | 54.32 | 54.32 | 1.04% | 1,000 |
| Jul 28, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 6.88% | - |
| Jul 27, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.09% | - |
| Jul 24, 2026 | 49.01 | 49.76 | 49.01 | 49.76 | 49.76 | 1.24% | 7 |
| Jul 23, 2026 | 48.88 | 49.15 | 48.88 | 49.15 | 49.15 | -0.08% | 6 |
| Jul 22, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -1.44% | - |
| Jul 21, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | -1.17% | - |
| Jul 20, 2026 | 50.48 | 50.50 | 50.48 | 50.50 | 50.50 | -1.29% | 11 |
| Jul 17, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -1.88% | - |
| Jul 16, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | -0.57% | - |
| Jul 15, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -3.64% | - |
| Jul 14, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 4.82% | - |
| Jul 13, 2026 | 51.20 | 51.92 | 51.20 | 51.92 | 51.92 | -0.15% | 7 |