Chipotle Mexican Grill, Inc. (FRA:C9F)
Germany · Delayed Price · Currency is EUR 32.71
+0.12 (0.35%)
At close: Jan 30, 2026
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 32.49 | 32.71 | 32.46 | 32.71 | 32.71 | 0.35% | 519 |
| Jan 29, 2026 | 32.49 | 32.98 | 32.37 | 32.60 | 32.60 | -0.18% | 1,747 |
| Jan 28, 2026 | 32.98 | 33.29 | 32.66 | 32.66 | 32.66 | -0.80% | - |
| Jan 27, 2026 | 33.42 | 33.65 | 32.81 | 32.92 | 32.92 | -1.61% | 150 |
| Jan 26, 2026 | 34.18 | 34.21 | 33.23 | 33.46 | 33.46 | -3.15% | 19 |
| Jan 23, 2026 | 34.44 | 34.69 | 34.44 | 34.55 | 34.55 | 0.33% | - |
| Jan 22, 2026 | 34.74 | 34.92 | 34.44 | 34.44 | 34.44 | -0.76% | 1,097 |
| Jan 21, 2026 | 33.27 | 35.20 | 33.27 | 34.70 | 34.70 | 3.99% | 2,814 |
| Jan 20, 2026 | 33.66 | 34.00 | 33.37 | 33.37 | 33.37 | -1.68% | 3,154 |
| Jan 19, 2026 | 34.01 | 34.01 | 33.86 | 33.94 | 33.94 | -1.68% | - |
| Jan 16, 2026 | 34.68 | 34.73 | 34.22 | 34.52 | 34.52 | -0.58% | 454 |
| Jan 15, 2026 | 34.62 | 35.08 | 34.62 | 34.72 | 34.72 | -0.22% | - |
| Jan 14, 2026 | 33.57 | 34.80 | 33.52 | 34.80 | 34.80 | 3.11% | 500 |
| Jan 13, 2026 | 34.29 | 34.50 | 33.36 | 33.75 | 33.75 | -2.53% | 1,130 |
| Jan 12, 2026 | 34.11 | 34.69 | 33.75 | 34.62 | 34.62 | 0.52% | 400 |
| Jan 9, 2026 | 33.57 | 34.44 | 33.52 | 34.44 | 34.44 | 2.68% | 2,700 |
| Jan 8, 2026 | 33.04 | 34.09 | 33.04 | 33.54 | 33.54 | 0.83% | - |
| Jan 7, 2026 | 32.98 | 33.43 | 32.98 | 33.27 | 33.27 | 0.79% | 350 |
| Jan 6, 2026 | 32.55 | 33.39 | 32.55 | 33.01 | 33.01 | 1.24% | 90 |
| Jan 5, 2026 | 32.19 | 33.22 | 31.84 | 32.60 | 32.60 | 1.99% | 600 |
| Jan 2, 2026 | 31.45 | 31.97 | 31.45 | 31.97 | 31.97 | 1.19% | - |
| Dec 30, 2025 | 31.28 | 31.59 | 31.28 | 31.59 | 31.59 | 0.25% | 24 |
| Dec 29, 2025 | 31.97 | 31.97 | 31.48 | 31.51 | 31.51 | -1.41% | 2,005 |
| Dec 23, 2025 | 32.06 | 32.15 | 31.65 | 31.96 | 31.96 | -0.76% | - |
| Dec 22, 2025 | 32.21 | 32.40 | 32.03 | 32.21 | 32.21 | -0.42% | 95 |
| Dec 19, 2025 | 32.02 | 32.48 | 31.98 | 32.34 | 32.34 | 0.26% | 1,228 |
| Dec 18, 2025 | 31.44 | 32.35 | 31.44 | 32.26 | 32.26 | 2.15% | 1,730 |
| Dec 17, 2025 | 30.38 | 31.58 | 30.38 | 31.58 | 31.58 | 3.90% | 55 |
| Dec 16, 2025 | 30.23 | 30.65 | 30.15 | 30.39 | 30.39 | -0.72% | 1,500 |
| Dec 15, 2025 | 30.99 | 30.99 | 30.44 | 30.61 | 30.61 | -0.42% | 50 |
| Dec 12, 2025 | 29.83 | 30.86 | 29.61 | 30.74 | 30.74 | 3.75% | 7,675 |
| Dec 11, 2025 | 28.72 | 29.63 | 28.72 | 29.63 | 29.63 | 2.00% | 50 |
| Dec 10, 2025 | 28.89 | 29.05 | 28.84 | 29.05 | 29.05 | 0.16% | - |
| Dec 9, 2025 | 28.77 | 29.24 | 28.77 | 29.01 | 29.01 | 0.59% | - |
| Dec 8, 2025 | 29.05 | 29.30 | 28.84 | 28.84 | 28.84 | -0.93% | 810 |
| Dec 5, 2025 | 29.22 | 29.22 | 28.98 | 29.11 | 29.11 | -0.51% | 200 |
| Dec 4, 2025 | 29.05 | 29.26 | 28.66 | 29.26 | 29.26 | 0.64% | 250 |
| Dec 3, 2025 | 29.41 | 29.49 | 29.07 | 29.07 | 29.07 | -1.14% | 250 |
| Dec 2, 2025 | 29.40 | 29.64 | 29.14 | 29.41 | 29.41 | -0.34% | 185 |
| Dec 1, 2025 | 29.49 | 29.97 | 29.25 | 29.51 | 29.51 | -0.52% | 158 |
| Nov 28, 2025 | 29.30 | 29.87 | 29.30 | 29.66 | 29.66 | 1.45% | - |
| Nov 27, 2025 | 29.23 | 29.45 | 29.23 | 29.24 | 29.24 | -0.09% | 27 |
| Nov 26, 2025 | 28.80 | 29.47 | 28.80 | 29.26 | 29.26 | 1.61% | - |
| Nov 25, 2025 | 27.01 | 28.80 | 26.98 | 28.80 | 28.80 | 6.77% | 465 |
| Nov 24, 2025 | 27.47 | 27.56 | 26.97 | 26.97 | 26.97 | -1.55% | 172 |
| Nov 21, 2025 | 26.30 | 27.61 | 26.30 | 27.40 | 27.40 | 4.03% | - |
| Nov 20, 2025 | 27.08 | 27.24 | 26.34 | 26.34 | 26.34 | -2.08% | 485 |
| Nov 19, 2025 | 26.45 | 26.93 | 26.45 | 26.90 | 26.90 | 1.24% | - |
| Nov 18, 2025 | 26.28 | 26.57 | 26.05 | 26.57 | 26.57 | 1.14% | 50 |
| Nov 17, 2025 | 27.30 | 27.30 | 26.27 | 26.27 | 26.27 | -3.06% | 11 |