Chipotle Mexican Grill, Inc. (VIE:CHMG)
Austria · Delayed Price · Currency is EUR 29.70
-0.60 (-1.98%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:CHMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | - | -1.98% | - |
| Jul 16, 2026 | 30.35 | 30.40 | 30.00 | 30.30 | 30.30 | -4.72% | 100 |
| Jul 15, 2026 | 31.80 | 32.15 | 31.75 | 31.80 | 31.80 | -0.62% | - |
| Jul 14, 2026 | 32.15 | 32.30 | 32.00 | 32.00 | 32.00 | -0.16% | 348 |
| Jul 13, 2026 | 31.05 | 32.05 | 30.90 | 32.05 | 32.05 | 3.39% | 100 |
| Jul 10, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 3.51% | - |
| Jul 9, 2026 | 29.30 | 29.95 | 28.90 | 29.95 | 29.95 | 2.57% | 233 |
| Jul 8, 2026 | 30.00 | 30.05 | 29.20 | 29.20 | 29.20 | -3.95% | 348 |
| Jul 7, 2026 | 29.75 | 30.90 | 29.75 | 30.40 | 30.40 | 2.01% | 4,003 |
| Jul 6, 2026 | 30.80 | 30.85 | 29.80 | 29.80 | 29.80 | -3.72% | 2,436 |
| Jul 3, 2026 | 30.70 | 30.95 | 30.70 | 30.95 | 30.95 | 0.49% | - |
| Jul 2, 2026 | 30.55 | 30.80 | 30.55 | 30.80 | 30.80 | 0.65% | - |
| Jul 1, 2026 | 29.70 | 30.70 | 29.70 | 30.60 | 30.60 | 3.90% | 4,481 |
| Jun 30, 2026 | 28.80 | 29.45 | 28.80 | 29.45 | 29.45 | 2.26% | - |
| Jun 29, 2026 | 29.35 | 29.35 | 28.80 | 28.80 | 28.80 | -1.71% | - |
| Jun 26, 2026 | 28.40 | 29.30 | 28.20 | 29.30 | 29.30 | 3.90% | 2,190 |
| Jun 25, 2026 | 27.85 | 28.20 | 27.85 | 28.20 | 28.20 | 0.89% | - |
| Jun 24, 2026 | 27.35 | 27.95 | 27.30 | 27.95 | 27.95 | 2.01% | - |
| Jun 23, 2026 | 26.70 | 27.40 | 26.70 | 27.40 | 27.40 | 0.37% | - |
| Jun 22, 2026 | 28.25 | 28.55 | 27.30 | 27.30 | 27.30 | -3.70% | - |
| Jun 19, 2026 | 28.35 | 28.35 | 28.30 | 28.35 | 28.35 | -0.35% | - |
| Jun 18, 2026 | 27.70 | 28.45 | 27.70 | 28.45 | 28.45 | 1.43% | - |
| Jun 17, 2026 | 28.25 | 28.25 | 27.80 | 28.05 | 28.05 | -2.43% | - |
| Jun 16, 2026 | 28.10 | 28.75 | 28.10 | 28.75 | 28.75 | 1.77% | - |
| Jun 15, 2026 | 28.10 | 28.25 | 27.95 | 28.25 | 28.25 | 1.25% | - |
| Jun 12, 2026 | 27.05 | 27.90 | 27.05 | 27.90 | 27.90 | 4.89% | - |
| Jun 11, 2026 | 26.50 | 26.60 | 26.40 | 26.60 | 26.60 | -0.19% | - |
| Jun 10, 2026 | 25.80 | 26.65 | 25.80 | 26.65 | 26.65 | 3.50% | - |
| Jun 9, 2026 | 25.35 | 25.75 | 25.30 | 25.75 | 25.75 | 2.18% | - |
| Jun 8, 2026 | 25.50 | 25.70 | 25.20 | 25.20 | 25.20 | -1.56% | 30 |
| Jun 5, 2026 | 24.60 | 25.60 | 24.50 | 25.60 | 25.60 | 4.07% | - |
| Jun 4, 2026 | 24.80 | 25.00 | 24.60 | 24.60 | 24.60 | -0.40% | - |
| Jun 3, 2026 | 24.95 | 24.95 | 24.70 | 24.70 | 24.70 | -1.40% | - |
| Jun 2, 2026 | 26.25 | 26.35 | 25.05 | 25.05 | 25.05 | -6.18% | - |
| Jun 1, 2026 | 27.45 | 27.55 | 26.70 | 26.70 | 26.70 | -4.30% | - |
| May 29, 2026 | 27.85 | 28.05 | 27.80 | 27.90 | 27.90 | 0.36% | - |
| May 28, 2026 | 28.20 | 28.25 | 27.80 | 27.80 | 27.80 | -2.63% | - |
| May 27, 2026 | 27.80 | 28.55 | 27.80 | 28.55 | 28.55 | 3.07% | - |
| May 26, 2026 | 28.40 | 28.45 | 27.70 | 27.70 | 27.70 | -2.98% | - |
| May 25, 2026 | 28.45 | 28.55 | 28.45 | 28.55 | 28.55 | 1.78% | - |
| May 22, 2026 | 28.35 | 28.40 | 28.05 | 28.05 | 28.05 | -0.88% | - |
| May 21, 2026 | 28.45 | 28.45 | 28.20 | 28.30 | 28.30 | -0.53% | - |
| May 20, 2026 | 28.65 | 28.65 | 28.45 | 28.45 | 28.45 | -1.90% | - |
| May 19, 2026 | 29.00 | 29.15 | 28.95 | 29.00 | 29.00 | 1.40% | - |
| May 18, 2026 | 27.90 | 28.60 | 27.90 | 28.60 | 28.60 | 1.60% | - |
| May 15, 2026 | 27.65 | 28.15 | 27.55 | 28.15 | 28.15 | 1.08% | - |
| May 14, 2026 | 27.45 | 27.85 | 27.45 | 27.85 | 27.85 | 0.54% | - |
| May 13, 2026 | 27.85 | 27.90 | 27.70 | 27.70 | 27.70 | -0.72% | - |
| May 12, 2026 | 27.05 | 27.90 | 27.05 | 27.90 | 27.90 | 3.72% | - |
| May 11, 2026 | 27.65 | 27.65 | 26.90 | 26.90 | 26.90 | -3.76% | - |