Chipotle Mexican Grill, Inc. (VIE:CHMG)
Austria · Delayed Price · Currency is EUR 29.32
-0.19 (-0.64%)
At close: Dec 3, 2025
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.34 | 29.34 | 29.03 | 29.03 | 29.03 | 0.52% | 475 |
| Dec 4, 2025 | 29.12 | 29.17 | 28.88 | 28.88 | 28.88 | -1.52% | - |
| Dec 3, 2025 | 29.46 | 29.46 | 29.32 | 29.32 | 29.32 | -0.64% | - |
| Dec 2, 2025 | 29.54 | 29.64 | 29.18 | 29.51 | 29.51 | -1.29% | 293 |
| Dec 1, 2025 | 29.55 | 29.92 | 29.33 | 29.90 | 29.90 | -0.10% | 586 |
| Nov 28, 2025 | 29.52 | 29.93 | 29.43 | 29.93 | 29.93 | 1.98% | - |
| Nov 27, 2025 | 29.36 | 29.56 | 29.35 | 29.35 | 29.35 | 0.12% | - |
| Nov 26, 2025 | 28.92 | 29.31 | 28.87 | 29.31 | 29.31 | 2.95% | - |
| Nov 25, 2025 | 27.14 | 28.47 | 27.00 | 28.47 | 28.47 | 3.43% | - |
| Nov 24, 2025 | 27.41 | 27.53 | 27.40 | 27.53 | 27.53 | 0.75% | 293 |
| Nov 21, 2025 | 26.24 | 27.32 | 26.24 | 27.32 | 27.32 | 0.83% | - |
| Nov 20, 2025 | 27.17 | 27.20 | 26.88 | 27.10 | 27.10 | 1.14% | - |
| Nov 19, 2025 | 26.60 | 26.79 | 26.60 | 26.79 | 26.79 | 1.57% | - |
| Nov 18, 2025 | 26.27 | 26.38 | 26.24 | 26.38 | 26.38 | -1.36% | - |
| Nov 17, 2025 | 27.46 | 27.46 | 26.74 | 26.74 | 26.74 | -0.65% | - |
| Nov 14, 2025 | 26.94 | 26.94 | 26.83 | 26.92 | 26.92 | -0.48% | - |
| Nov 13, 2025 | 27.04 | 27.13 | 27.03 | 27.05 | 27.05 | 1.08% | - |
| Nov 12, 2025 | 25.91 | 26.76 | 25.88 | 26.76 | 26.76 | 2.20% | 40 |
| Nov 11, 2025 | 26.37 | 26.41 | 26.18 | 26.18 | 26.18 | -1.24% | - |
| Nov 10, 2025 | 26.55 | 26.69 | 26.51 | 26.51 | 26.51 | 1.20% | - |
| Nov 7, 2025 | 26.64 | 26.64 | 26.20 | 26.20 | 26.20 | -1.06% | - |
| Nov 6, 2025 | 27.63 | 27.72 | 26.48 | 26.48 | 26.48 | -3.83% | 100 |
| Nov 5, 2025 | 27.63 | 27.76 | 27.53 | 27.53 | 27.53 | -0.52% | - |
| Nov 4, 2025 | 27.14 | 27.68 | 27.09 | 27.68 | 27.68 | - | - |
| Nov 3, 2025 | 27.66 | 27.68 | 27.48 | 27.68 | 27.68 | 0.38% | - |
| Oct 31, 2025 | 28.81 | 28.81 | 27.57 | 27.57 | 27.57 | -5.39% | 37 |
| Oct 30, 2025 | 28.47 | 29.14 | 27.95 | 29.14 | 29.14 | -16.07% | 293 |
| Oct 29, 2025 | 34.69 | 34.74 | 34.48 | 34.72 | 34.72 | -0.54% | - |
| Oct 28, 2025 | 35.35 | 35.35 | 34.91 | 34.91 | 34.91 | -1.37% | - |
| Oct 27, 2025 | 35.58 | 35.63 | 35.40 | 35.40 | 35.40 | -0.07% | - |
| Oct 24, 2025 | 36.08 | 36.09 | 35.42 | 35.42 | 35.42 | -1.32% | - |
| Oct 23, 2025 | 35.99 | 36.06 | 35.54 | 35.90 | 35.90 | -1.32% | - |
| Oct 22, 2025 | 36.46 | 36.53 | 35.91 | 36.38 | 36.38 | -0.48% | 240 |
| Oct 21, 2025 | 35.85 | 36.55 | 35.73 | 36.55 | 36.55 | 2.96% | - |
| Oct 20, 2025 | 36.06 | 36.06 | 35.50 | 35.50 | 35.50 | -0.59% | - |
| Oct 17, 2025 | 35.53 | 35.74 | 35.24 | 35.71 | 35.71 | -0.52% | - |
| Oct 16, 2025 | 35.94 | 35.98 | 35.77 | 35.90 | 35.90 | -1.98% | - |
| Oct 15, 2025 | 36.45 | 36.62 | 36.32 | 36.62 | 36.62 | 1.96% | - |
| Oct 14, 2025 | 35.19 | 35.92 | 34.85 | 35.92 | 35.92 | 1.90% | - |
| Oct 13, 2025 | 34.57 | 35.25 | 34.57 | 35.25 | 35.25 | 1.57% | - |
| Oct 10, 2025 | 35.41 | 35.54 | 34.70 | 34.70 | 34.70 | -2.57% | - |
| Oct 9, 2025 | 35.42 | 35.62 | 35.32 | 35.62 | 35.62 | 1.92% | - |
| Oct 8, 2025 | 35.38 | 35.45 | 34.95 | 34.95 | 34.95 | -1.60% | - |
| Oct 7, 2025 | 35.61 | 35.71 | 35.52 | 35.52 | 35.52 | 0.11% | - |
| Oct 6, 2025 | 35.71 | 35.96 | 35.48 | 35.48 | 35.48 | 1.27% | - |
| Oct 3, 2025 | 34.54 | 35.03 | 34.29 | 35.03 | 35.03 | 3.36% | 90 |
| Oct 2, 2025 | 33.26 | 33.89 | 33.15 | 33.89 | 33.89 | 1.92% | - |
| Oct 1, 2025 | 33.06 | 33.37 | 33.06 | 33.25 | 33.25 | -0.30% | - |
| Sep 30, 2025 | 33.96 | 33.98 | 33.35 | 33.35 | 33.35 | -2.29% | - |
| Sep 29, 2025 | 34.27 | 34.36 | 34.13 | 34.13 | 34.13 | 0.84% | - |