Chipotle Mexican Grill, Inc. (FRA:C9F)
Germany · Delayed Price · Currency is EUR 33.18
+0.17 (0.52%)
Last updated: Jan 7, 2026, 7:55 PM CET
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |