Chipotle Mexican Grill, Inc. (FRA:C9F)
Germany · Delayed Price · Currency is EUR 29.51
-0.16 (-0.52%)
Last updated: Dec 2, 2025, 8:05 AM CET
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 26.85 | 27.10 | 26.74 | 27.10 | 27.10 | 0.84% | 5 |
| Nov 13, 2025 | 27.07 | 27.26 | 26.86 | 26.87 | 26.87 | -0.11% | 936 |
| Nov 12, 2025 | 25.85 | 26.90 | 25.83 | 26.90 | 26.90 | 4.55% | 2,168 |
| Nov 11, 2025 | 26.27 | 26.27 | 25.73 | 25.73 | 25.73 | -2.02% | 35 |
| Nov 10, 2025 | 26.61 | 26.85 | 26.26 | 26.26 | 26.26 | -0.34% | 2,001 |
| Nov 7, 2025 | 26.42 | 26.51 | 26.00 | 26.35 | 26.35 | -0.49% | 2,772 |
| Nov 6, 2025 | 27.55 | 27.55 | 26.42 | 26.48 | 26.48 | -4.90% | 1,233 |
| Nov 5, 2025 | 27.70 | 28.01 | 27.47 | 27.85 | 27.85 | 0.85% | 830 |
| Nov 4, 2025 | 27.13 | 27.83 | 27.00 | 27.61 | 27.61 | 1.34% | 250 |
| Nov 3, 2025 | 27.61 | 27.72 | 27.25 | 27.25 | 27.25 | -0.57% | 2,656 |
| Oct 31, 2025 | 28.67 | 28.81 | 27.14 | 27.40 | 27.40 | -3.15% | 6,550 |
| Oct 30, 2025 | 28.75 | 29.07 | 26.92 | 28.29 | 28.29 | -9.60% | 11,895 |
| Oct 29, 2025 | 34.58 | 34.77 | 31.30 | 31.30 | 31.30 | -9.33% | 465 |
| Oct 28, 2025 | 35.08 | 35.37 | 34.52 | 34.52 | 34.52 | -1.88% | 710 |
| Oct 27, 2025 | 35.61 | 35.61 | 35.18 | 35.18 | 35.18 | -0.58% | 52 |
| Oct 24, 2025 | 36.00 | 36.18 | 35.32 | 35.38 | 35.38 | -1.57% | 2,258 |
| Oct 23, 2025 | 35.84 | 36.12 | 35.69 | 35.95 | 35.95 | 0.07% | 630 |
| Oct 22, 2025 | 36.31 | 36.32 | 35.92 | 35.92 | 35.92 | -1.94% | 390 |
| Oct 21, 2025 | 35.65 | 36.67 | 35.65 | 36.63 | 36.63 | 2.38% | 570 |
| Oct 20, 2025 | 35.91 | 36.23 | 35.57 | 35.78 | 35.78 | -0.46% | 30 |
| Oct 17, 2025 | 35.25 | 36.07 | 35.21 | 35.95 | 35.95 | 0.56% | 281 |
| Oct 16, 2025 | 35.87 | 35.97 | 35.67 | 35.75 | 35.75 | -0.29% | - |
| Oct 15, 2025 | 36.30 | 36.65 | 35.85 | 35.85 | 35.85 | -0.90% | 20 |
| Oct 14, 2025 | 34.88 | 36.63 | 34.88 | 36.18 | 36.18 | 2.38% | 2,820 |
| Oct 13, 2025 | 34.63 | 35.34 | 34.60 | 35.34 | 35.34 | 3.03% | 270 |
| Oct 10, 2025 | 35.31 | 35.58 | 34.30 | 34.30 | 34.30 | -3.09% | 126 |
| Oct 9, 2025 | 35.23 | 35.73 | 35.23 | 35.39 | 35.39 | 0.21% | - |
| Oct 8, 2025 | 35.31 | 35.32 | 34.70 | 35.32 | 35.32 | 0.57% | - |
| Oct 7, 2025 | 35.62 | 35.69 | 35.05 | 35.12 | 35.12 | -1.24% | 820 |
| Oct 6, 2025 | 35.60 | 35.84 | 34.31 | 35.56 | 35.56 | 0.54% | 340 |
| Oct 3, 2025 | 34.36 | 35.41 | 34.36 | 35.37 | 35.37 | 3.07% | 123 |
| Oct 2, 2025 | 33.14 | 34.31 | 33.14 | 34.31 | 34.31 | 3.42% | 90 |
| Oct 1, 2025 | 33.03 | 33.33 | 33.03 | 33.18 | 33.18 | -2.68% | 300 |
| Sep 30, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -1.13% | 30 |
| Sep 29, 2025 | 34.12 | 34.52 | 34.12 | 34.48 | 34.48 | 2.62% | 625 |
| Sep 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.39% | - |
| Sep 25, 2025 | 33.51 | 33.74 | 33.51 | 33.73 | 33.73 | 1.09% | 500 |
| Sep 24, 2025 | 33.59 | 33.65 | 33.37 | 33.37 | 33.37 | -2.24% | 1,659 |
| Sep 23, 2025 | 33.93 | 34.28 | 33.93 | 34.13 | 34.13 | 2.31% | 760 |