Chipotle Mexican Grill, Inc. (FRA:C9F)
Germany · Delayed Price · Currency is EUR 24.90
-0.05 (-0.20%)
Last updated: Oct 22, 2026, 9:55 PM CEST
FRA:C9F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.05 | 25.05 | 24.50 | 24.50 | 24.50 | -1.61% | - |
| Oct 22, 2026 | 24.90 | 25.25 | 24.90 | 24.90 | 24.90 | -0.20% | 3 |
| Oct 21, 2026 | 26.45 | 26.45 | 24.95 | 24.95 | 24.95 | -5.13% | 604 |
| Oct 20, 2026 | 26.45 | 26.95 | 26.30 | 26.30 | 26.30 | -0.94% | - |
| Oct 19, 2026 | 26.65 | 26.65 | 26.30 | 26.55 | 26.55 | - | 25 |
| Oct 16, 2026 | 27.20 | 27.20 | 26.55 | 26.55 | 26.55 | -2.75% | - |
| Oct 15, 2026 | 27.20 | 27.85 | 27.20 | 27.30 | 27.30 | 0.18% | 630 |
| Oct 14, 2026 | 27.10 | 27.30 | 27.05 | 27.25 | 27.25 | 0.55% | - |
| Oct 13, 2026 | 27.15 | 27.25 | 27.05 | 27.10 | 27.10 | -0.18% | 200 |
| Oct 12, 2026 | 28.20 | 28.25 | 26.85 | 27.15 | 27.15 | -3.38% | 448 |
| Oct 9, 2026 | 29.20 | 29.30 | 27.95 | 28.10 | 28.10 | -4.42% | 1,020 |
| Oct 8, 2026 | 27.40 | 29.45 | 27.30 | 29.40 | 29.40 | 6.91% | - |
| Oct 7, 2026 | 27.45 | 27.50 | 27.25 | 27.50 | 27.50 | 0.36% | 700 |
| Oct 6, 2026 | 27.50 | 27.70 | 27.30 | 27.40 | 27.40 | -0.18% | - |
| Oct 5, 2026 | 28.80 | 28.80 | 27.35 | 27.45 | 27.45 | -4.52% | - |
| Oct 2, 2026 | 28.50 | 28.75 | 28.30 | 28.75 | 28.75 | 0.35% | - |
| Oct 1, 2026 | 28.10 | 28.65 | 28.10 | 28.65 | 28.65 | 1.60% | - |
| Sep 30, 2026 | 28.10 | 28.20 | 27.95 | 28.20 | 28.20 | 0.36% | - |
| Sep 29, 2026 | 28.00 | 28.35 | 27.90 | 28.10 | 28.10 | 0.36% | 180 |
| Sep 28, 2026 | 27.60 | 28.75 | 27.55 | 28.00 | 28.00 | 1.82% | - |
| Sep 25, 2026 | 28.10 | 28.10 | 27.50 | 27.50 | 27.50 | -1.96% | 90 |
| Sep 24, 2026 | 28.65 | 28.90 | 28.05 | 28.05 | 28.05 | -2.43% | - |
| Sep 23, 2026 | 28.60 | 28.75 | 28.40 | 28.75 | 28.75 | 0.88% | 30 |
| Sep 22, 2026 | 28.90 | 29.20 | 28.50 | 28.50 | 28.50 | -1.38% | - |
| Sep 21, 2026 | 29.20 | 29.20 | 28.80 | 28.90 | 28.90 | -0.52% | - |
| 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 |