The Cheesecake Factory Incorporated (FRA:CF2)
Germany · Delayed Price · Currency is EUR 48.20
+1.40 (2.99%)
At close: Jan 9, 2026
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -1.15% | - |
| Dec 4, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.86% | - |
| Dec 3, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -1.96% | - |
| Dec 2, 2025 | 40.18 | 41.38 | 40.18 | 41.38 | 41.38 | 2.83% | 24 |
| Dec 1, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.98% | - |
| Nov 28, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.20% | - |
| Nov 27, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.83% | - |
| Nov 26, 2025 | 40.11 | 40.90 | 40.11 | 40.90 | 40.90 | 6.37% | 407 |
| Nov 25, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -1.41% | - |
| Nov 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5.61% | - |
| Nov 21, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -3.15% | - |
| Nov 20, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.21% | - |
| Nov 19, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 2.06% | - |
| Nov 18, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -2.17% | - |
| Nov 17, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -3.29% | - |
| Nov 14, 2025 | 38.83 | 39.57 | 38.83 | 39.57 | 39.57 | -0.55% | 50 |
| Nov 13, 2025 | 39.20 | 39.79 | 39.20 | 39.79 | 39.79 | 1.71% | 60 |
| Nov 12, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.13% | - |
| Nov 11, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -3.81% | - |
| Nov 10, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 1.32% | - |
| Nov 7, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 39.96 | -2.48% | - |
| Nov 6, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 40.97 | -1.18% | - |
| Nov 5, 2025 | 40.92 | 41.70 | 40.92 | 41.70 | 41.46 | 3.63% | 174 |
| Nov 4, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.01 | -5.43% | - |
| Nov 3, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.30 | 1.09% | - |
| Oct 31, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 41.85 | -2.18% | - |
| Oct 30, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 42.78 | -0.46% | - |
| Oct 29, 2025 | 46.13 | 46.13 | 43.23 | 43.23 | 42.98 | -8.47% | 194 |
| Oct 28, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 46.96 | -1.60% | - |
| Oct 27, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.72 | -2.08% | - |