The Cheesecake Factory Incorporated (FRA:CF2)
Germany · Delayed Price · Currency is EUR 67.98
-0.18 (-0.26%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:CF2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | -0.26% | - |
| Jun 25, 2026 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 1.91% | - |
| Jun 24, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 1.80% | - |
| Jun 23, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.73% | - |
| Jun 22, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - | - |
| Jun 19, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 1.69% | - |
| Jun 18, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 4.46% | - |
| Jun 17, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.64% | - |
| Jun 16, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -3.03% | - |
| Jun 15, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 1.22% | - |
| Jun 12, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 5.62% | - |
| Jun 11, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 4.75% | - |
| Jun 10, 2026 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -1.43% | - |
| Jun 9, 2026 | 57.50 | 58.70 | 57.50 | 58.58 | 58.58 | 1.24% | 213 |
| Jun 8, 2026 | 56.48 | 57.86 | 56.48 | 57.86 | 57.86 | 7.47% | 7 |
| Jun 5, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -1.82% | - |
| Jun 4, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.37% | - |
| Jun 3, 2026 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -1.76% | - |
| Jun 2, 2026 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -0.64% | - |
| Jun 1, 2026 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 2.90% | - |
| May 29, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.20% | - |
| May 28, 2026 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | 0.55% | - |
| May 27, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 5.11% | - |
| May 26, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.23% | - |
| May 25, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 1.36% | - |
| May 22, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.90% | - |
| May 21, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 2.82% | - |
| May 20, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -1.39% | - |
| May 19, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.52% | - |
| May 18, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 2.31% | - |
| May 15, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 2.79% | - |
| May 14, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -6.73% | - |
| May 13, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.42% | - |
| May 12, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 50.86 | -0.97% | - |
| May 11, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.36 | 0.90% | - |
| May 8, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 50.90 | 0.63% | - |
| May 7, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.59 | -1.28% | - |
| May 6, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | 2.84% | - |
| May 5, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.83 | -1.11% | - |
| May 4, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.39 | -6.22% | 50 |
| Apr 30, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | 2.04% | - |
| Apr 29, 2026 | 52.88 | 52.92 | 52.88 | 52.92 | 52.66 | 0.72% | 7 |
| Apr 28, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.28 | 1.39% | - |
| Apr 27, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.56 | -0.77% | - |
| Apr 24, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 51.96 | -1.47% | - |
| Apr 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | 1.65% | - |
| Apr 22, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 51.88 | 0.15% | - |
| Apr 21, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 51.80 | -0.23% | - |
| Apr 20, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 51.92 | 3.53% | - |
| Apr 17, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.15 | -1.91% | - |