The Cheesecake Factory Incorporated (FRA:CF2)
Germany · Delayed Price · Currency is EUR 52.22
-0.78 (-1.47%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:CF2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1.65% | - |
| Apr 22, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.15% | - |
| Apr 21, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.23% | - |
| Apr 20, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 3.53% | - |
| Apr 17, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.91% | - |
| Apr 16, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.43% | - |
| Apr 15, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 3.73% | - |
| Apr 14, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.40% | - |
| Apr 13, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - | - |
| Apr 10, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 2.04% | - |
| Apr 9, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.60% | - |
| Apr 8, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.58% | - |
| Apr 7, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 4.12% | - |
| Apr 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.38% | - |
| Apr 1, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.64% | - |
| Mar 31, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 1.73% | - |
| Mar 30, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -2.49% | - |
| 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% | - |