The Cheesecake Factory Incorporated (FRA:CF2)
Germany · Delayed Price · Currency is EUR 47.46
-0.36 (-0.75%)
At close: Mar 27, 2026
FRA:CF2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -0.75% | - |
| Mar 26, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -1.83% | - |
| Mar 25, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 1.56% | - |
| Mar 24, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.95% | - |
| Mar 23, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.57% | - |
| Mar 20, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.83% | - |
| Mar 19, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -3.05% | - |
| Mar 18, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -1.42% | - |
| Mar 17, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 1.24% | - |
| Mar 16, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 2.95% | - |
| Mar 13, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -5.59% | - |
| Mar 12, 2026 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | -3.24% | - |
| Mar 11, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -0.34% | - |
| Mar 10, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 2.78% | - |
| Mar 9, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -3.14% | - |
| Mar 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.44% | - |
| Mar 5, 2026 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 1.19% | - |
| Mar 4, 2026 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 1.78% | - |
| Mar 3, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.44 | -1.38% | - |
| Mar 2, 2026 | 53.70 | 53.70 | 53.44 | 53.44 | 53.18 | -1.33% | 100 |
| Feb 27, 2026 | 54.16 | 54.16 | 54.16 | 54.16 | 53.89 | -1.31% | - |
| Feb 26, 2026 | 54.88 | 54.88 | 54.88 | 54.88 | 54.61 | 2.20% | - |
| Feb 25, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.44 | 0.22% | - |
| Feb 24, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.32 | 2.29% | - |
| Feb 23, 2026 | 52.60 | 52.60 | 52.38 | 52.38 | 52.12 | -0.11% | 2 |
| Feb 20, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.18 | 5.83% | - |
| Feb 19, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.31 | -4.93% | - |
| Feb 18, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 51.86 | 7.20% | - |
| Feb 17, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.38 | -0.35% | - |
| Feb 16, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.55 | 0.23% | - |
| Feb 13, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.44 | -4.88% | - |
| Feb 12, 2026 | 51.24 | 51.24 | 51.18 | 51.18 | 50.93 | 2.03% | 110 |
| Feb 11, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 49.91 | -4.46% | - |
| Feb 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | -0.15% | - |
| Feb 9, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.32 | 0.46% | - |
| Feb 6, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.08 | 1.24% | - |
| Feb 5, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.45 | 3.61% | - |
| Feb 4, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.66 | 1.86% | - |
| Feb 3, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.75 | 2.96% | - |
| Feb 2, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.35 | -0.85% | - |
| Jan 30, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.75 | 0.71% | - |
| Jan 29, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.42 | 1.30% | - |
| Jan 28, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 46.81 | -1.45% | - |
| Jan 27, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.50 | -2.31% | - |
| Jan 26, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.62 | -1.29% | - |
| Jan 23, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.26 | -1.98% | - |
| Jan 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | 3.38% | - |
| Jan 21, 2026 | 48.58 | 48.85 | 48.58 | 48.85 | 48.61 | -1.27% | 21 |
| Jan 20, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.24 | -0.70% | - |
| Jan 19, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.59 | -3.62% | - |