The Cheesecake Factory Incorporated (FRA:CF2)
Germany · Delayed Price · Currency is EUR 98.68
-0.72 (-0.72%)
At close: Oct 23, 2026
FRA:CF2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | -0.72% | - |
| Oct 22, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | -2.93% | - |
| Oct 21, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0.54% | - |
| Oct 20, 2026 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 0.25% | - |
| Oct 19, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -2.82% | - |
| Oct 16, 2026 | 102.45 | 104.55 | 102.45 | 104.55 | 104.55 | 5.88% | - |
| Oct 15, 2026 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | -0.14% | - |
| Oct 14, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | 3.04% | - |
| Oct 13, 2026 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | 0.36% | - |
| Oct 12, 2026 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | 1.68% | - |
| Oct 9, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | 0.02% | - |
| Oct 8, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | -0.99% | - |
| Oct 7, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -0.98% | - |
| Oct 6, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -0.52% | - |
| Oct 5, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 1.69% | - |
| Oct 2, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 2.89% | - |
| Oct 1, 2026 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | -1.33% | - |
| Sep 30, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 2.59% | - |
| Sep 29, 2026 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | 1.00% | - |
| Sep 28, 2026 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -0.97% | - |
| Sep 25, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.02% | - |
| Sep 24, 2026 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | 1.35% | - |
| Sep 23, 2026 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 3.98% | - |
| Sep 22, 2026 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | 2.74% | - |
| Sep 21, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.90% | - |
| Sep 18, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | -1.48% | - |
| Sep 17, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 1.28% | - |
| Sep 16, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | -8.97% | - |
| Sep 15, 2026 | 89.62 | 90.78 | 89.62 | 90.78 | 90.78 | 4.32% | 141 |
| Sep 14, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 1.05% | - |
| Sep 11, 2026 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -2.03% | - |
| Sep 10, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -3.30% | - |
| Sep 9, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -0.04% | - |
| Sep 8, 2026 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | -0.26% | - |
| Sep 7, 2026 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | 0.33% | - |
| Sep 4, 2026 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | -1.47% | - |
| Sep 3, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | 0.13% | - |
| Sep 2, 2026 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | -0.92% | - |
| Sep 1, 2026 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | -2.25% | - |
| Aug 31, 2026 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | 2.28% | - |
| Aug 28, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -4.87% | - |
| Aug 27, 2026 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | 2.09% | - |
| Aug 26, 2026 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | -1.28% | - |
| Aug 25, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.66% | - |
| Aug 24, 2026 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 6.28% | - |
| Aug 21, 2026 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | 0.49% | - |
| Aug 20, 2026 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | -1.00% | - |
| Aug 19, 2026 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | -2.40% | - |
| Aug 18, 2026 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | -6.02% | - |
| Aug 17, 2026 | 96.38 | 98.38 | 96.38 | 98.38 | 98.38 | 2.99% | 140 |