The Cheesecake Factory Incorporated (FRA:CF2)
Germany · Delayed Price · Currency is EUR 52.44
+2.89 (5.83%)
Last updated: Feb 20, 2026, 9:05 AM CET
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 5.83% | - |
| Feb 19, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -4.93% | - |
| Feb 18, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 7.20% | - |
| Feb 17, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.35% | - |
| Feb 16, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.23% | - |
| Feb 13, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -4.88% | - |
| Feb 12, 2026 | 51.24 | 51.24 | 51.18 | 51.18 | 51.18 | 2.03% | 110 |
| Feb 11, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -4.46% | - |
| Feb 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.15% | - |
| Feb 9, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.46% | - |
| Feb 6, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 1.24% | - |
| Feb 5, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 3.61% | - |
| Feb 4, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.86% | - |
| Feb 3, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 2.96% | - |
| Feb 2, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -0.85% | - |
| Jan 30, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.71% | - |
| Jan 29, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 1.30% | - |
| Jan 28, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -1.45% | - |
| Jan 27, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -2.31% | - |
| Jan 26, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -1.29% | - |
| Jan 23, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.98% | - |
| Jan 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.38% | - |
| Jan 21, 2026 | 48.58 | 48.85 | 48.58 | 48.85 | 48.85 | -1.27% | 21 |
| Jan 20, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.70% | - |
| Jan 19, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -3.62% | - |
| Jan 16, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.39% | - |
| Jan 15, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 2.10% | 60 |
| Jan 14, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.32% | - |
| Jan 13, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 4.61% | - |
| Jan 12, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.35% | - |
| Jan 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.99% | - |
| Jan 8, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.60% | - |
| Jan 7, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 3.46% | - |
| Jan 6, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 3.09% | - |
| Jan 5, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 4.84% | - |
| Jan 2, 2026 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 0.26% | - |
| Dec 30, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -3.46% | - |
| Dec 29, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.60% | - |
| Dec 23, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -1.47% | - |
| Dec 22, 2025 | 43.86 | 44.33 | 43.86 | 44.33 | 44.33 | 2.12% | 50 |
| Dec 19, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 2.84% | - |
| Dec 18, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 1.98% | - |
| Dec 17, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -3.45% | - |
| Dec 16, 2025 | 41.90 | 42.87 | 41.90 | 42.87 | 42.87 | 2.14% | 23 |
| Dec 15, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 2.14% | - |
| Dec 12, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.49% | - |
| Dec 11, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 1.72% | - |
| Dec 10, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.41% | - |
| Dec 9, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.28% | - |
| Dec 8, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -1.73% | - |