The Cheesecake Factory Incorporated (FRA:CF2)
Germany · Delayed Price · Currency is EUR 75.18
+1.40 (1.90%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:CF2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 0.93% | - |
| Jul 24, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -0.79% | - |
| Jul 23, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -1.86% | - |
| Jul 22, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.59% | - |
| Jul 21, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 1.08% | - |
| Jul 20, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 3.77% | - |
| Jul 17, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 3.13% | - |
| Jul 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.61% | - |
| Jul 15, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -3.93% | - |
| Jul 14, 2026 | 70.90 | 72.26 | 70.90 | 72.26 | 72.26 | 1.55% | 60 |
| Jul 13, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 5.55% | - |
| Jul 10, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 1.78% | - |
| Jul 9, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -1.13% | - |
| Jul 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.36% | - |
| Jul 7, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -3.48% | - |
| Jul 6, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 0.18% | - |
| Jul 3, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -0.78% | - |
| Jul 2, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -2.05% | - |
| Jul 1, 2026 | 68.54 | 70.34 | 68.54 | 70.34 | 70.34 | 2.30% | 5 |
| Jun 30, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -1.74% | - |
| Jun 29, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 2.94% | - |
| 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% | - |