Chipotle Mexican Grill, Inc. (FRA:C9F)
Germany · Delayed Price · Currency is EUR 29.05
-0.15 (-0.51%)
At close: Sep 18, 2026
FRA:C9F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 29.25 | 29.45 | 28.75 | 29.05 | 29.05 | -0.51% | 290 |
| Sep 17, 2026 | 29.55 | 29.60 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Sep 16, 2026 | 30.10 | 30.10 | 29.40 | 29.40 | 29.40 | -1.84% | 235 |
| Sep 15, 2026 | 31.90 | 31.90 | 29.95 | 29.95 | 29.95 | -6.84% | 135 |
| Sep 14, 2026 | 31.05 | 32.15 | 31.05 | 32.15 | 32.15 | 3.21% | - |
| Sep 11, 2026 | 31.15 | 31.40 | 31.05 | 31.15 | 31.15 | - | 100 |
| Sep 10, 2026 | 31.10 | 31.30 | 30.75 | 31.15 | 31.15 | 0.65% | - |
| Sep 9, 2026 | 31.70 | 31.70 | 30.95 | 30.95 | 30.95 | -2.52% | - |
| Sep 8, 2026 | 31.60 | 31.90 | 31.60 | 31.75 | 31.75 | 0.47% | - |
| Sep 7, 2026 | 31.65 | 31.65 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Sep 4, 2026 | 32.25 | 32.25 | 31.80 | 31.80 | 31.80 | -1.55% | - |
| Sep 3, 2026 | 33.15 | 33.30 | 32.30 | 32.30 | 32.30 | -2.86% | 120 |
| Sep 2, 2026 | 32.25 | 33.45 | 32.25 | 33.25 | 33.25 | 2.94% | 1,200 |
| Sep 1, 2026 | 32.70 | 32.75 | 32.30 | 32.30 | 32.30 | -1.22% | 9,000 |
| Aug 31, 2026 | 32.60 | 32.80 | 32.35 | 32.70 | 32.70 | -0.46% | - |
| Aug 28, 2026 | 31.85 | 32.85 | 31.85 | 32.85 | 32.85 | 2.66% | - |
| Aug 27, 2026 | 31.90 | 32.00 | 31.40 | 32.00 | 32.00 | -0.31% | - |
| Aug 26, 2026 | 32.05 | 32.35 | 31.65 | 32.10 | 32.10 | -0.31% | 368 |
| Aug 25, 2026 | 32.40 | 32.55 | 32.10 | 32.20 | 32.20 | -1.08% | 60 |
| Aug 24, 2026 | 31.30 | 32.55 | 31.30 | 32.55 | 32.55 | 3.50% | - |
| Aug 21, 2026 | 30.15 | 31.45 | 30.15 | 31.45 | 31.45 | 3.80% | 200 |
| Aug 20, 2026 | 29.65 | 30.30 | 29.20 | 30.30 | 30.30 | 2.19% | - |
| Aug 19, 2026 | 28.75 | 30.05 | 28.75 | 29.65 | 29.65 | 1.54% | 180 |
| Aug 18, 2026 | 29.00 | 29.30 | 28.85 | 29.20 | 29.20 | 0.69% | 171 |
| Aug 17, 2026 | 28.90 | 29.30 | 28.75 | 29.00 | 29.00 | - | 395 |
| Aug 14, 2026 | 28.20 | 29.05 | 28.20 | 29.00 | 29.00 | 2.65% | 175 |
| Aug 13, 2026 | 28.30 | 28.65 | 28.25 | 28.25 | 28.25 | -0.35% | - |
| Aug 12, 2026 | 27.75 | 28.40 | 27.75 | 28.35 | 28.35 | 2.35% | - |
| Aug 11, 2026 | 27.85 | 28.05 | 27.45 | 27.70 | 27.70 | -0.89% | 1,183 |
| Aug 10, 2026 | 28.35 | 28.45 | 27.95 | 27.95 | 27.95 | -1.24% | 355 |
| Aug 7, 2026 | 29.15 | 29.25 | 28.30 | 28.30 | 28.30 | -3.25% | 5 |
| Aug 6, 2026 | 29.90 | 29.90 | 29.00 | 29.25 | 29.25 | -2.01% | - |
| Aug 5, 2026 | 29.65 | 30.20 | 29.65 | 29.85 | 29.85 | 1.53% | 459 |
| Aug 4, 2026 | 32.50 | 32.50 | 29.40 | 29.40 | 29.40 | -9.82% | 135 |
| Aug 3, 2026 | 32.20 | 32.80 | 32.20 | 32.60 | 32.60 | 1.09% | - |
| Jul 31, 2026 | 33.30 | 33.30 | 32.25 | 32.25 | 32.25 | -3.44% | - |
| Jul 30, 2026 | 31.15 | 33.90 | 31.15 | 33.40 | 33.40 | 11.89% | 1,268 |
| Jul 29, 2026 | 29.45 | 30.10 | 29.45 | 29.85 | 29.85 | 1.19% | - |
| Jul 28, 2026 | 28.95 | 29.85 | 28.95 | 29.50 | 29.50 | 1.03% | 480 |
| Jul 27, 2026 | 28.05 | 29.20 | 28.05 | 29.20 | 29.20 | 4.66% | - |
| Jul 24, 2026 | 28.10 | 28.55 | 27.75 | 27.90 | 27.90 | -0.71% | 176 |
| Jul 23, 2026 | 28.10 | 28.30 | 27.90 | 28.10 | 28.10 | -0.71% | 2,505 |
| Jul 22, 2026 | 29.15 | 29.15 | 28.10 | 28.30 | 28.30 | -3.41% | 180 |
| Jul 21, 2026 | 29.05 | 29.45 | 28.40 | 29.30 | 29.30 | 1.21% | 3 |
| Jul 20, 2026 | 30.20 | 30.20 | 28.75 | 28.95 | 28.95 | -3.82% | 278 |
| Jul 17, 2026 | 29.45 | 30.95 | 29.45 | 30.10 | 30.10 | 0.84% | 810 |
| Jul 16, 2026 | 30.10 | 30.25 | 29.85 | 29.85 | 29.85 | -1.49% | - |
| Jul 15, 2026 | 31.85 | 31.85 | 30.30 | 30.30 | 30.30 | -4.87% | - |
| Jul 14, 2026 | 32.05 | 32.30 | 31.80 | 31.85 | 31.85 | -0.62% | 115 |
| Jul 13, 2026 | 30.85 | 32.40 | 30.85 | 32.05 | 32.05 | 3.72% | 1,543 |