Chipotle Mexican Grill, Inc. (FRA:C9F)
Germany · Delayed Price · Currency is EUR 32.00
-0.20 (-0.62%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:C9F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 32.05 | 32.05 | 31.65 | 32.00 | - | -0.62% | 289 |
| 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 |
| Jul 10, 2026 | 30.10 | 31.20 | 30.10 | 30.90 | 30.90 | 2.32% | - |
| Jul 9, 2026 | 29.25 | 30.20 | 29.25 | 30.20 | 30.20 | 2.90% | 170 |
| Jul 8, 2026 | 29.95 | 29.95 | 29.05 | 29.35 | 29.35 | -2.49% | 171 |
| Jul 7, 2026 | 29.65 | 30.50 | 29.65 | 30.10 | 30.10 | 1.01% | - |
| Jul 6, 2026 | 30.65 | 30.80 | 29.65 | 29.80 | 29.80 | -3.09% | 403 |
| Jul 3, 2026 | 30.80 | 30.95 | 30.70 | 30.75 | 30.75 | -0.32% | - |
| Jul 2, 2026 | 30.55 | 30.90 | 30.55 | 30.85 | 30.85 | 0.49% | - |
| Jul 1, 2026 | 29.65 | 30.75 | 29.65 | 30.70 | 30.70 | 3.89% | - |
| Jun 30, 2026 | 28.90 | 29.55 | 28.90 | 29.55 | 29.55 | 2.78% | 500 |
| Jun 29, 2026 | 29.25 | 29.25 | 28.60 | 28.75 | 28.75 | -2.38% | 245 |
| Jun 26, 2026 | 28.25 | 29.45 | 28.25 | 29.45 | 29.45 | 3.51% | 200 |
| Jun 25, 2026 | 27.85 | 28.45 | 27.85 | 28.45 | 28.45 | 1.97% | 1,312 |
| Jun 24, 2026 | 27.10 | 27.90 | 27.10 | 27.90 | 27.90 | 2.39% | - |
| Jun 23, 2026 | 26.80 | 27.45 | 26.80 | 27.25 | 27.25 | 1.11% | 191 |
| Jun 22, 2026 | 28.25 | 28.25 | 26.95 | 26.95 | 26.95 | -4.43% | 377 |
| Jun 19, 2026 | 28.25 | 28.25 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 18, 2026 | 27.85 | 28.50 | 27.60 | 28.20 | 28.20 | 1.81% | 974 |