Chipotle Mexican Grill, Inc. (ETR:C9F)
Germany
· Delayed Price · Currency is EUR 32.08
+0.20 (0.61%)
Mar 6, 2026, 11:14 AM CET
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.43 | 31.71 | 31.37 | 31.61 | - | 0.56% | 275 |
| Mar 4, 2026 | 31.77 | 31.85 | 31.35 | 31.44 | 31.44 | 1.06% | 263 |
| Mar 3, 2026 | 30.80 | 31.11 | 30.80 | 31.11 | 31.11 | 0.65% | 4 |
| Mar 2, 2026 | 30.95 | 30.98 | 30.86 | 30.91 | 30.91 | -1.53% | 23 |
| Feb 27, 2026 | 32.25 | 32.25 | 30.93 | 31.39 | 31.39 | -2.52% | 654 |
| Feb 26, 2026 | 32.05 | 32.40 | 32.05 | 32.20 | 32.20 | 2.53% | 143 |
| Feb 25, 2026 | 31.04 | 31.43 | 31.04 | 31.40 | 31.40 | 1.59% | 32 |
| Feb 24, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.70% | - |
| Feb 23, 2026 | 31.62 | 31.62 | 30.70 | 30.70 | 30.70 | -3.38% | 643 |
| Feb 20, 2026 | 32.26 | 32.26 | 31.74 | 31.77 | 31.77 | -0.81% | 203 |
| Feb 19, 2026 | 32.63 | 32.93 | 32.03 | 32.03 | 32.03 | -2.41% | 396 |
| Feb 18, 2026 | 31.78 | 33.11 | 31.78 | 32.82 | 32.82 | 2.43% | 409 |
| Feb 17, 2026 | 30.70 | 32.04 | 30.70 | 32.04 | 32.04 | 4.50% | 850 |
| Feb 13, 2026 | 30.00 | 30.66 | 30.00 | 30.66 | 30.66 | -0.44% | 590 |
| Feb 12, 2026 | 31.46 | 31.55 | 30.80 | 30.80 | 30.80 | -7.36% | 2,140 |
| Feb 10, 2026 | 33.32 | 33.32 | 33.17 | 33.24 | 33.24 | 0.82% | 407 |
| Feb 9, 2026 | 33.27 | 33.27 | 32.81 | 32.97 | 32.97 | -2.73% | 53 |
| Feb 6, 2026 | 32.60 | 33.95 | 32.60 | 33.90 | 33.90 | 0.82% | 3,714 |
| Feb 5, 2026 | 33.66 | 34.04 | 33.34 | 33.62 | 33.62 | 2.00% | 1,203 |
| Feb 4, 2026 | 31.01 | 33.03 | 30.85 | 32.96 | 32.96 | 0.64% | 1,530 |
| Feb 3, 2026 | 32.66 | 32.80 | 32.52 | 32.75 | 32.75 | 1.36% | 1,819 |
| Feb 2, 2026 | 32.32 | 32.84 | 32.22 | 32.31 | 32.31 | -0.40% | 1,742 |
| Jan 30, 2026 | 32.43 | 32.77 | 32.43 | 32.44 | 32.44 | -0.81% | 56 |
| Jan 29, 2026 | 32.52 | 32.91 | 31.97 | 32.71 | 32.71 | -1.43% | 3,883 |
| Jan 28, 2026 | 32.94 | 33.56 | 32.94 | 33.18 | 33.18 | -0.09% | 553 |
| Jan 27, 2026 | 33.51 | 33.51 | 32.96 | 33.21 | 33.21 | -0.97% | 1,261 |
| Jan 26, 2026 | 34.22 | 34.34 | 33.54 | 33.54 | 33.54 | -3.32% | 2,062 |
| Jan 23, 2026 | 34.31 | 35.09 | 34.31 | 34.69 | 34.69 | -0.24% | 539 |
| Jan 22, 2026 | 34.78 | 34.96 | 34.77 | 34.77 | 34.77 | 1.89% | 2,403 |
| Jan 21, 2026 | 33.31 | 34.74 | 33.27 | 34.13 | 34.13 | 0.44% | 1,648 |
| Jan 20, 2026 | 33.77 | 33.98 | 33.40 | 33.98 | 33.98 | -0.67% | 3,496 |
| Jan 19, 2026 | 34.07 | 34.21 | 33.80 | 34.21 | 34.21 | -1.57% | 1,690 |
| Jan 16, 2026 | 34.75 | 34.87 | 34.72 | 34.75 | 34.75 | -0.84% | 934 |
| Jan 15, 2026 | 34.85 | 35.05 | 34.63 | 35.05 | 35.05 | 2.53% | 2,140 |
| Jan 14, 2026 | 34.27 | 34.27 | 34.18 | 34.18 | 34.18 | 2.01% | 15 |
| Jan 13, 2026 | 34.51 | 34.51 | 33.48 | 33.51 | 33.51 | -2.81% | 749 |
| Jan 12, 2026 | 34.11 | 34.48 | 33.87 | 34.48 | 34.48 | 0.98% | 1,496 |
| Jan 9, 2026 | 33.74 | 34.14 | 33.53 | 34.14 | 34.14 | 0.83% | 1,475 |
| Jan 8, 2026 | 33.30 | 33.86 | 33.00 | 33.86 | 33.86 | 1.10% | 2,903 |
| Jan 7, 2026 | 33.32 | 33.57 | 33.04 | 33.49 | 33.49 | 0.21% | 1,531 |
| Jan 6, 2026 | 32.88 | 33.53 | 32.66 | 33.42 | 33.42 | 1.10% | 1,383 |
| Jan 5, 2026 | 32.00 | 33.10 | 31.84 | 33.06 | 33.06 | 3.31% | 3,942 |
| Jan 2, 2026 | 32.20 | 32.20 | 31.64 | 32.00 | 32.00 | 1.47% | 1,888 |
| Dec 30, 2025 | 31.59 | 31.59 | 31.45 | 31.53 | 31.53 | -0.14% | 327 |
| Dec 29, 2025 | 31.82 | 32.02 | 31.57 | 31.58 | 31.58 | -0.32% | 4,253 |
| Dec 23, 2025 | 32.13 | 32.14 | 31.67 | 31.68 | 31.68 | -1.87% | 155 |
| Dec 22, 2025 | 32.51 | 32.51 | 31.95 | 32.28 | 32.28 | -0.06% | 1,395 |
| Dec 19, 2025 | 32.24 | 32.38 | 31.65 | 32.30 | 32.30 | 0.72% | 649 |
| Dec 18, 2025 | 31.00 | 32.22 | 31.00 | 32.07 | 32.07 | 1.66% | 1,696 |
| Dec 17, 2025 | 30.50 | 31.55 | 30.40 | 31.55 | 31.55 | 3.05% | 2,365 |
| Dec 16, 2025 | 30.37 | 30.73 | 30.37 | 30.61 | 30.61 | -0.21% | 709 |
| Dec 15, 2025 | 30.88 | 31.00 | 30.57 | 30.68 | 30.68 | -0.37% | 3,446 |
| Dec 12, 2025 | 30.05 | 30.80 | 30.05 | 30.79 | 30.79 | 3.97% | 1,853 |
| Dec 11, 2025 | 28.96 | 29.62 | 28.88 | 29.62 | 29.62 | 2.23% | 619 |
| Dec 10, 2025 | 29.06 | 29.06 | 28.97 | 28.97 | 28.97 | -0.60% | 136 |
| Dec 9, 2025 | 28.78 | 29.20 | 28.78 | 29.15 | 29.15 | 0.57% | 313 |
| Dec 8, 2025 | 29.23 | 29.77 | 28.88 | 28.98 | 28.98 | -0.24% | 2,925 |
| Dec 5, 2025 | 29.12 | 29.44 | 29.05 | 29.05 | 29.05 | 0.48% | 1,978 |
| Dec 4, 2025 | 29.24 | 29.24 | 28.70 | 28.91 | 28.91 | -1.38% | 1,100 |
| Dec 3, 2025 | 29.48 | 29.62 | 29.28 | 29.32 | 29.32 | -0.83% | 860 |
| Dec 2, 2025 | 29.61 | 29.73 | 29.13 | 29.56 | 29.56 | -1.05% | 354 |
| Dec 1, 2025 | 30.30 | 30.30 | 29.37 | 29.88 | 29.88 | -0.12% | 2,974 |
| Nov 28, 2025 | 29.51 | 29.94 | 29.43 | 29.91 | 29.91 | 1.96% | 2,863 |
| Nov 27, 2025 | 29.31 | 29.51 | 29.30 | 29.34 | 29.34 | 0.15% | 1,250 |
| Nov 26, 2025 | 28.96 | 29.48 | 28.80 | 29.29 | 29.29 | 2.83% | 3,340 |
| Nov 25, 2025 | 27.18 | 28.49 | 27.03 | 28.49 | 28.49 | 3.79% | 2,563 |
| Nov 24, 2025 | 27.45 | 27.67 | 27.13 | 27.45 | 27.45 | 0.31% | 11,887 |
| Nov 21, 2025 | 26.13 | 27.36 | 26.13 | 27.36 | 27.36 | 0.90% | 7,563 |
| Nov 20, 2025 | 27.36 | 27.37 | 26.73 | 27.12 | 27.12 | 1.18% | 2,453 |
| Nov 19, 2025 | 26.69 | 26.98 | 26.58 | 26.80 | 26.80 | 1.25% | 4,991 |
| Nov 18, 2025 | 26.35 | 26.64 | 26.20 | 26.47 | 26.47 | -0.90% | 1,352 |
| Nov 17, 2025 | 27.55 | 27.61 | 26.65 | 26.71 | 26.71 | -0.84% | 1,301 |
| Nov 14, 2025 | 26.95 | 27.01 | 26.86 | 26.94 | 26.94 | -0.70% | 533 |
| Nov 13, 2025 | 27.08 | 27.43 | 26.86 | 27.13 | 27.13 | 1.40% | 946 |
| Nov 12, 2025 | 25.85 | 26.75 | 25.69 | 26.75 | 26.75 | 3.76% | 2,710 |
| Nov 11, 2025 | 26.27 | 26.38 | 25.74 | 25.78 | 25.78 | -2.74% | 1,565 |
| Nov 10, 2025 | 26.58 | 26.85 | 26.51 | 26.51 | 26.51 | 1.13% | 2,415 |
| Nov 7, 2025 | 26.61 | 26.61 | 26.20 | 26.21 | 26.21 | -1.19% | 2,343 |
| Nov 6, 2025 | 27.71 | 27.71 | 26.53 | 26.53 | 26.53 | -3.83% | 7,216 |
| Nov 5, 2025 | 27.75 | 27.79 | 27.58 | 27.58 | 27.58 | -0.42% | 1,680 |
| Nov 4, 2025 | 27.17 | 27.76 | 27.00 | 27.70 | 27.70 | 0.13% | 1,747 |
| Nov 3, 2025 | 27.65 | 27.75 | 27.44 | 27.66 | 27.66 | 0.25% | 7,969 |
| Oct 31, 2025 | 28.94 | 28.94 | 27.50 | 27.59 | 27.59 | -5.40% | 13,267 |
| Oct 30, 2025 | 28.60 | 29.53 | 27.46 | 29.17 | 29.17 | -16.07% | 30,320 |
| Oct 29, 2025 | 34.74 | 34.75 | 34.36 | 34.75 | 34.75 | -0.39% | 870 |
| Oct 28, 2025 | 35.09 | 35.37 | 34.84 | 34.89 | 34.89 | -1.44% | 1,384 |
| Oct 27, 2025 | 35.66 | 35.66 | 35.28 | 35.40 | 35.40 | - | 964 |
| Oct 24, 2025 | 36.07 | 36.12 | 35.40 | 35.40 | 35.40 | -1.39% | 38 |
| Oct 23, 2025 | 35.92 | 36.07 | 35.48 | 35.90 | 35.90 | -1.27% | 684 |
| Oct 22, 2025 | 36.57 | 36.57 | 35.80 | 36.36 | 36.36 | -0.56% | 740 |
| Oct 21, 2025 | 35.85 | 36.66 | 35.85 | 36.56 | 36.56 | 2.87% | 619 |
| Oct 20, 2025 | 36.01 | 36.21 | 35.45 | 35.54 | 35.54 | -0.48% | 531 |
| Oct 17, 2025 | 35.42 | 35.84 | 35.15 | 35.71 | 35.71 | -0.54% | 382 |
| Oct 16, 2025 | 35.92 | 35.94 | 35.90 | 35.91 | 35.91 | -1.89% | 64 |
| Oct 15, 2025 | 36.22 | 36.60 | 36.22 | 36.60 | 36.60 | 1.99% | 1,050 |
| Oct 14, 2025 | 35.07 | 36.06 | 35.05 | 35.88 | 35.88 | 1.66% | 2,526 |
| Oct 13, 2025 | 34.69 | 35.36 | 34.69 | 35.30 | 35.30 | 1.91% | 175 |
| Oct 10, 2025 | 35.65 | 35.81 | 34.64 | 34.64 | 34.64 | -2.98% | 960 |
| Oct 9, 2025 | 35.48 | 35.70 | 35.42 | 35.70 | 35.70 | 2.19% | 442 |
| Oct 8, 2025 | 35.23 | 35.23 | 34.76 | 34.94 | 34.94 | -1.49% | 452 |