Chipotle Mexican Grill, Inc. (VIE:CHMG)
Austria · Delayed Price · Currency is EUR 31.95
-0.15 (-0.47%)
At close: Aug 27, 2026
VIE:CHMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 31.35 | 33.75 | 31.35 | 33.75 | 33.75 | 12.31% | - |
| Jul 29, 2026 | 29.65 | 30.05 | 29.50 | 30.05 | 30.05 | 2.74% | 125 |
| Jul 28, 2026 | 29.10 | 29.75 | 29.10 | 29.25 | 29.25 | 0.52% | 1,740 |
| Jul 27, 2026 | 28.15 | 29.15 | 28.00 | 29.10 | 29.10 | 2.28% | 1,044 |
| Jul 24, 2026 | 28.20 | 28.45 | 28.10 | 28.45 | 28.45 | 1.07% | 696 |
| Jul 23, 2026 | 28.40 | 28.40 | 27.80 | 28.15 | 28.15 | -2.60% | 350 |
| Jul 22, 2026 | 29.15 | 29.40 | 28.90 | 28.90 | 28.90 | -1.37% | - |
| Jul 21, 2026 | 29.10 | 29.30 | 28.60 | 29.30 | 29.30 | 1.56% | 696 |
| Jul 20, 2026 | 30.15 | 30.25 | 28.80 | 28.85 | 28.85 | -6.18% | 3,828 |
| Jul 17, 2026 | 29.70 | 30.75 | 29.70 | 30.75 | 30.75 | 1.49% | - |
| 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% | - |