Chipotle Mexican Grill, Inc. (VIE:CHMG)
Austria · Delayed Price · Currency is EUR 29.40
+2.00 (7.30%)
At close: Oct 8, 2026
VIE:CHMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 27.65 | 29.40 | 27.35 | 29.40 | 29.40 | 7.30% | - |
| Oct 7, 2026 | 27.50 | 27.55 | 27.40 | 27.40 | 27.40 | -0.18% | - |
| Oct 6, 2026 | 27.50 | 27.50 | 27.30 | 27.45 | 27.45 | -0.54% | - |
| Oct 5, 2026 | 28.95 | 28.95 | 27.60 | 27.60 | 27.60 | -3.16% | - |
| Oct 2, 2026 | 28.60 | 28.95 | 28.50 | 28.50 | 28.50 | 0.71% | - |
| Oct 1, 2026 | 28.35 | 28.40 | 28.30 | 28.30 | 28.30 | 1.07% | - |
| Sep 30, 2026 | 28.10 | 28.15 | 27.90 | 28.00 | 28.00 | -1.06% | - |
| Sep 29, 2026 | 28.05 | 28.30 | 27.80 | 28.30 | 28.30 | 1.07% | 348 |
| Sep 28, 2026 | 27.60 | 28.00 | 27.55 | 28.00 | 28.00 | 1.27% | - |
| Sep 25, 2026 | 28.15 | 28.20 | 27.65 | 27.65 | 27.65 | -1.43% | - |
| Sep 24, 2026 | 28.70 | 28.90 | 28.05 | 28.05 | 28.05 | -1.75% | - |
| Sep 23, 2026 | 28.80 | 28.80 | 28.55 | 28.55 | 28.55 | -1.72% | - |
| Sep 22, 2026 | 29.00 | 29.35 | 29.00 | 29.05 | 29.05 | 0.52% | - |
| Sep 21, 2026 | 29.25 | 29.30 | 28.90 | 28.90 | 28.90 | 0.70% | - |
| Sep 18, 2026 | 29.35 | 29.35 | 28.70 | 28.70 | 28.70 | -2.88% | - |
| Sep 17, 2026 | 29.55 | 29.80 | 29.55 | 29.55 | 29.55 | -0.67% | - |
| Sep 16, 2026 | 30.05 | 30.20 | 29.75 | 29.75 | 29.75 | -2.14% | - |
| Sep 15, 2026 | 32.00 | 32.00 | 30.40 | 30.40 | 30.40 | -3.95% | 696 |
| Sep 14, 2026 | 32.05 | 32.05 | 31.20 | 31.65 | 31.65 | 1.77% | 37 |
| Sep 11, 2026 | 31.25 | 31.35 | 31.10 | 31.10 | 31.10 | 0.48% | - |
| Sep 10, 2026 | 31.15 | 31.25 | 30.95 | 30.95 | 30.95 | -0.48% | - |
| Sep 9, 2026 | 31.80 | 31.80 | 31.10 | 31.10 | 31.10 | -2.66% | - |
| Sep 8, 2026 | 31.65 | 31.95 | 31.15 | 31.95 | 31.95 | 0.31% | 696 |
| Sep 7, 2026 | 31.85 | 31.85 | 31.75 | 31.85 | 31.85 | -0.62% | - |
| Sep 4, 2026 | 32.20 | 32.25 | 32.05 | 32.05 | 32.05 | -1.38% | 150 |
| Sep 3, 2026 | 33.25 | 33.25 | 32.50 | 32.50 | 32.50 | -2.69% | 300 |
| Sep 2, 2026 | 32.45 | 33.40 | 32.40 | 33.40 | 33.40 | 2.77% | 348 |
| Sep 1, 2026 | 32.70 | 32.80 | 32.50 | 32.50 | 32.50 | -0.61% | - |
| Aug 31, 2026 | 32.70 | 32.80 | 32.50 | 32.70 | 32.70 | -0.61% | 348 |
| Aug 28, 2026 | 31.85 | 32.90 | 31.85 | 32.90 | 32.90 | 2.97% | - |
| Aug 27, 2026 | 32.30 | 32.30 | 31.65 | 31.95 | 31.95 | -0.47% | - |
| Aug 26, 2026 | 32.30 | 32.30 | 32.10 | 32.10 | 32.10 | -0.62% | - |
| Aug 25, 2026 | 32.70 | 32.70 | 32.30 | 32.30 | 32.30 | -1.07% | - |
| Aug 24, 2026 | 31.35 | 32.65 | 31.30 | 32.65 | 32.65 | 6.01% | - |
| Aug 21, 2026 | 30.20 | 30.85 | 30.20 | 30.80 | 30.80 | 3.36% | 696 |
| Aug 20, 2026 | 29.65 | 29.80 | 29.20 | 29.80 | 29.80 | 0.17% | 348 |
| Aug 19, 2026 | 28.75 | 29.75 | 28.75 | 29.75 | 29.75 | 1.54% | - |
| Aug 18, 2026 | 29.20 | 29.30 | 28.80 | 29.30 | 29.30 | 1.38% | - |
| Aug 17, 2026 | 28.85 | 28.90 | 28.65 | 28.90 | 28.90 | -0.34% | 696 |
| Aug 14, 2026 | 28.40 | 29.00 | 28.30 | 29.00 | 29.00 | 2.11% | - |
| Aug 13, 2026 | 28.40 | 28.70 | 28.30 | 28.40 | 28.40 | -0.18% | 348 |
| Aug 12, 2026 | 27.90 | 28.45 | 27.90 | 28.45 | 28.45 | 3.08% | 1,044 |
| Aug 11, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -2.30% | 348 |
| Aug 10, 2026 | 28.40 | 28.55 | 28.25 | 28.25 | 28.25 | -1.22% | 1,044 |
| Aug 7, 2026 | 29.25 | 29.30 | 28.60 | 28.60 | 28.60 | -2.56% | - |
| Aug 6, 2026 | 30.05 | 30.05 | 29.10 | 29.35 | 29.35 | -2.65% | 348 |
| Aug 5, 2026 | 29.65 | 30.35 | 29.65 | 30.15 | 30.15 | -6.37% | 2,088 |
| Aug 4, 2026 | 32.60 | 32.70 | 32.20 | 32.20 | 32.20 | -0.46% | - |
| Aug 3, 2026 | 32.40 | 32.95 | 32.15 | 32.35 | 32.35 | -0.61% | 1,044 |
| Jul 31, 2026 | 33.55 | 33.55 | 32.55 | 32.55 | 32.55 | -3.56% | 200 |