The Cheesecake Factory Incorporated (BIT:1CAKE)
Italy
· Delayed Price · Currency is EUR 40.77
-0.06 (-0.15%)
At close: Dec 5, 2025
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.15% | - |
| Dec 4, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.74% | - |
| Dec 3, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -0.78% | - |
| Dec 2, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.54% | - |
| Dec 1, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.76% | - |
| Nov 28, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.37% | - |
| Nov 27, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.20% | - |
| Nov 26, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 2.32% | - |
| Nov 25, 2025 | 39.22 | 39.22 | 39.13 | 40.08 | 40.08 | 1.98% | 600 |
| Nov 24, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 1.39% | - |
| Nov 21, 2025 | 38.44 | 38.53 | 38.44 | 38.76 | 38.76 | 1.60% | 600 |
| Nov 20, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -1.11% | - |
| Nov 19, 2025 | 38.56 | 38.56 | 38.56 | 38.58 | 38.58 | -1.03% | 5 |
| Nov 18, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 1.25% | - |
| Nov 17, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.03% | - |
| Nov 14, 2025 | 39.08 | 39.08 | 39.08 | 38.90 | 38.90 | -3.28% | 10 |
| Nov 13, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.15% | - |
| Nov 12, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.96% | - |
| Nov 11, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -0.44% | - |
| Nov 10, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.07% | - |
| Nov 7, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.82% | - |
| Nov 6, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.55% | - |
| Nov 5, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.63% | - |
| Nov 4, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -2.53% | - |
| Nov 3, 2025 | 41.90 | 41.90 | 41.90 | 42.26 | 42.26 | -3.23% | 10 |
| Oct 31, 2025 | 43.40 | 43.40 | 43.40 | 43.67 | 43.67 | 0.85% | 10 |
| Oct 30, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -1.43% | - |
| Oct 29, 2025 | 44.37 | 44.45 | 44.02 | 43.93 | 43.93 | -7.71% | 490 |
| Oct 28, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.98% | - |
| Oct 27, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.08% | - |
| Oct 24, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.67% | - |
| Oct 23, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.97% | - |
| Oct 22, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 2.42% | - |
| Oct 21, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 1.55% | - |
| Oct 20, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.11% | - |
| Oct 17, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.96% | - |
| Oct 16, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.47% | - |
| Oct 15, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.49% | - |
| Oct 14, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 2.78% | - |
| Oct 13, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 2.45% | - |
| Oct 10, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -3.75% | - |
| Oct 9, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.02% | - |
| Oct 8, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 1.61% | - |
| Oct 7, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -1.69% | - |
| Oct 6, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.47% | - |
| Oct 3, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.17% | - |
| Oct 2, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 1.82% | - |
| Oct 1, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -1.26% | - |
| Sep 30, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.83% | - |
| Sep 29, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.45% | - |
| Sep 26, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.75% | - |
| Sep 25, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.09% | - |
| Sep 24, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 1.95% | - |
| Sep 23, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.37% | - |
| Sep 22, 2025 | 46.15 | 46.15 | 46.15 | 45.86 | 45.86 | -1.61% | 5 |
| Sep 19, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 1.61% | - |
| Sep 18, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.54% | - |
| Sep 17, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 1.07% | - |
| Sep 16, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -4.80% | - |
| Sep 15, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.91% | - |
| Sep 12, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -2.22% | - |
| Sep 11, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.86% | - |
| Sep 10, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -1.23% | - |
| Sep 9, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -1.60% | - |
| Sep 8, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -1.31% | - |
| Sep 5, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -2.00% | - |
| Sep 4, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 0.26% | - |
| Sep 3, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 2.04% | - |
| Sep 2, 2025 | 51.54 | 51.54 | 51.54 | 51.88 | 51.88 | -1.18% | 25 |
| Sep 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.76% | - |
| Aug 28, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.38% | - |
| Aug 27, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - | - |
| Aug 26, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.79% | - |
| Aug 25, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -1.63% | - |
| Aug 22, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 2.81% | - |
| Aug 21, 2025 | 52.82 | 52.82 | 52.82 | 52.62 | 52.62 | -1.24% | 25 |
| Aug 20, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -0.63% | - |
| Aug 19, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 1.59% | - |
| Aug 18, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -2.73% | - |
| Aug 14, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 0.37% | - |
| Aug 13, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 1.88% | - |
| Aug 12, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 0.80% | - |
| Aug 11, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - | - |
| Aug 8, 2025 | 52.41 | 52.41 | 52.41 | 52.64 | 52.41 | 0.08% | - |
| Aug 7, 2025 | 52.37 | 52.37 | 52.37 | 52.60 | 52.37 | -1.24% | - |
| Aug 6, 2025 | 53.03 | 53.03 | 53.03 | 53.26 | 53.03 | -0.78% | - |
| Aug 5, 2025 | 53.44 | 53.44 | 53.44 | 53.68 | 53.44 | -1.58% | - |
| Aug 4, 2025 | 54.30 | 54.30 | 54.30 | 54.54 | 54.30 | 0.78% | - |
| Aug 1, 2025 | 53.88 | 53.88 | 53.88 | 54.12 | 53.88 | -4.45% | - |
| Jul 31, 2025 | 56.39 | 56.39 | 56.39 | 56.64 | 56.39 | -1.05% | - |
| Jul 30, 2025 | 56.99 | 56.99 | 56.99 | 57.24 | 56.99 | 3.21% | - |
| Jul 29, 2025 | 55.22 | 55.22 | 55.22 | 55.46 | 55.22 | -2.94% | - |
| Jul 28, 2025 | 56.89 | 56.89 | 56.89 | 57.14 | 56.89 | 3.74% | - |
| Jul 25, 2025 | 54.84 | 54.84 | 54.84 | 55.08 | 54.84 | -2.86% | - |
| Jul 24, 2025 | 56.45 | 56.45 | 56.45 | 56.70 | 56.45 | -3.74% | - |
| Jul 23, 2025 | 58.64 | 58.64 | 58.64 | 58.90 | 58.64 | 4.99% | - |
| Jul 22, 2025 | 55.85 | 55.85 | 55.85 | 56.10 | 55.85 | 2.86% | - |
| Jul 21, 2025 | 54.30 | 54.30 | 54.30 | 54.54 | 54.30 | 1.15% | - |
| Jul 18, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.68 | 2.55% | 28 |