Chipotle Mexican Grill, Inc. (FRA:C9F)
Germany
· Delayed Price · Currency is EUR 29.11
-0.15 (-0.51%)
At close: Dec 5, 2025
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.22 | 29.22 | 28.98 | 29.11 | 29.11 | -0.51% | 200 |
| Dec 4, 2025 | 29.05 | 29.26 | 28.66 | 29.26 | 29.26 | 0.64% | 250 |
| Dec 3, 2025 | 29.41 | 29.49 | 29.07 | 29.07 | 29.07 | -1.14% | 250 |
| Dec 2, 2025 | 29.40 | 29.64 | 29.14 | 29.41 | 29.41 | -0.34% | 185 |
| Dec 1, 2025 | 29.49 | 29.97 | 29.25 | 29.51 | 29.51 | -0.52% | 158 |
| Nov 28, 2025 | 29.30 | 29.87 | 29.30 | 29.66 | 29.66 | 1.45% | - |
| Nov 27, 2025 | 29.23 | 29.45 | 29.23 | 29.24 | 29.24 | -0.09% | 27 |
| Nov 26, 2025 | 28.80 | 29.47 | 28.80 | 29.26 | 29.26 | 1.61% | - |
| Nov 25, 2025 | 27.01 | 28.80 | 26.98 | 28.80 | 28.80 | 6.77% | 465 |
| Nov 24, 2025 | 27.47 | 27.56 | 26.97 | 26.97 | 26.97 | -1.55% | 172 |
| Nov 21, 2025 | 26.30 | 27.61 | 26.30 | 27.40 | 27.40 | 4.03% | - |
| Nov 20, 2025 | 27.08 | 27.24 | 26.34 | 26.34 | 26.34 | -2.08% | 485 |
| Nov 19, 2025 | 26.45 | 26.93 | 26.45 | 26.90 | 26.90 | 1.24% | - |
| Nov 18, 2025 | 26.28 | 26.57 | 26.05 | 26.57 | 26.57 | 1.14% | 50 |
| Nov 17, 2025 | 27.30 | 27.30 | 26.27 | 26.27 | 26.27 | -3.06% | 11 |
| Nov 14, 2025 | 26.85 | 27.10 | 26.74 | 27.10 | 27.10 | 0.84% | 5 |
| Nov 13, 2025 | 27.07 | 27.26 | 26.86 | 26.87 | 26.87 | -0.11% | 936 |
| Nov 12, 2025 | 25.85 | 26.90 | 25.83 | 26.90 | 26.90 | 4.55% | 2,168 |
| Nov 11, 2025 | 26.27 | 26.27 | 25.73 | 25.73 | 25.73 | -2.02% | 35 |
| Nov 10, 2025 | 26.61 | 26.85 | 26.26 | 26.26 | 26.26 | -0.34% | 2,001 |
| Nov 7, 2025 | 26.42 | 26.51 | 26.00 | 26.35 | 26.35 | -0.49% | 2,772 |
| Nov 6, 2025 | 27.55 | 27.55 | 26.42 | 26.48 | 26.48 | -4.90% | 1,233 |
| Nov 5, 2025 | 27.70 | 28.01 | 27.47 | 27.85 | 27.85 | 0.85% | 830 |
| Nov 4, 2025 | 27.13 | 27.83 | 27.00 | 27.61 | 27.61 | 1.34% | 250 |
| Nov 3, 2025 | 27.61 | 27.72 | 27.25 | 27.25 | 27.25 | -0.57% | 2,656 |
| Oct 31, 2025 | 28.67 | 28.81 | 27.14 | 27.40 | 27.40 | -3.15% | 6,550 |
| Oct 30, 2025 | 28.75 | 29.07 | 26.92 | 28.29 | 28.29 | -9.60% | 11,895 |
| Oct 29, 2025 | 34.58 | 34.77 | 31.30 | 31.30 | 31.30 | -9.33% | 465 |
| Oct 28, 2025 | 35.08 | 35.37 | 34.52 | 34.52 | 34.52 | -1.88% | 710 |
| Oct 27, 2025 | 35.61 | 35.61 | 35.18 | 35.18 | 35.18 | -0.58% | 52 |
| Oct 24, 2025 | 36.00 | 36.18 | 35.32 | 35.38 | 35.38 | -1.57% | 2,258 |
| Oct 23, 2025 | 35.84 | 36.12 | 35.69 | 35.95 | 35.95 | 0.07% | 630 |
| Oct 22, 2025 | 36.31 | 36.32 | 35.92 | 35.92 | 35.92 | -1.94% | 390 |
| Oct 21, 2025 | 35.65 | 36.67 | 35.65 | 36.63 | 36.63 | 2.38% | 570 |
| Oct 20, 2025 | 35.91 | 36.23 | 35.57 | 35.78 | 35.78 | -0.46% | 30 |
| Oct 17, 2025 | 35.25 | 36.07 | 35.21 | 35.95 | 35.95 | 0.56% | 281 |
| Oct 16, 2025 | 35.87 | 35.97 | 35.67 | 35.75 | 35.75 | -0.29% | - |
| Oct 15, 2025 | 36.30 | 36.65 | 35.85 | 35.85 | 35.85 | -0.90% | 20 |
| Oct 14, 2025 | 34.88 | 36.63 | 34.88 | 36.18 | 36.18 | 2.38% | 2,820 |
| Oct 13, 2025 | 34.63 | 35.34 | 34.60 | 35.34 | 35.34 | 3.03% | 270 |
| Oct 10, 2025 | 35.31 | 35.58 | 34.30 | 34.30 | 34.30 | -3.09% | 126 |
| Oct 9, 2025 | 35.23 | 35.73 | 35.23 | 35.39 | 35.39 | 0.21% | - |
| Oct 8, 2025 | 35.31 | 35.32 | 34.70 | 35.32 | 35.32 | 0.57% | - |
| Oct 7, 2025 | 35.62 | 35.69 | 35.05 | 35.12 | 35.12 | -1.24% | 820 |
| Oct 6, 2025 | 35.60 | 35.84 | 34.31 | 35.56 | 35.56 | 0.54% | 340 |
| Oct 3, 2025 | 34.36 | 35.41 | 34.36 | 35.37 | 35.37 | 3.07% | 123 |
| Oct 2, 2025 | 33.14 | 34.31 | 33.14 | 34.31 | 34.31 | 3.42% | 90 |
| Oct 1, 2025 | 33.03 | 33.33 | 33.03 | 33.18 | 33.18 | -2.68% | 300 |
| Sep 30, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -1.13% | 30 |
| Sep 29, 2025 | 34.12 | 34.52 | 34.12 | 34.48 | 34.48 | 2.62% | 625 |
| Sep 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.39% | - |
| Sep 25, 2025 | 33.51 | 33.74 | 33.51 | 33.73 | 33.73 | 1.09% | 500 |
| Sep 24, 2025 | 33.59 | 33.65 | 33.37 | 33.37 | 33.37 | -2.24% | 1,659 |
| Sep 23, 2025 | 33.93 | 34.28 | 33.93 | 34.13 | 34.13 | 2.31% | 760 |
| Sep 22, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.42% | - |
| Sep 19, 2025 | 33.80 | 33.90 | 33.50 | 33.50 | 33.50 | -1.47% | 620 |
| Sep 18, 2025 | 33.90 | 34.29 | 33.90 | 34.00 | 34.00 | 1.49% | 1,020 |
| Sep 17, 2025 | 33.00 | 33.53 | 33.00 | 33.50 | 33.50 | 1.24% | 890 |
| Sep 16, 2025 | 33.28 | 33.34 | 33.00 | 33.09 | 33.09 | 0.62% | 510 |
| Sep 15, 2025 | 32.88 | 33.08 | 32.88 | 32.89 | 32.89 | -0.74% | 400 |
| Sep 12, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.47% | - |
| Sep 11, 2025 | 33.04 | 33.29 | 33.04 | 33.29 | 33.29 | 0.68% | 460 |
| Sep 10, 2025 | 33.49 | 33.80 | 33.06 | 33.06 | 33.06 | -1.24% | 1,924 |
| Sep 9, 2025 | 33.55 | 33.70 | 33.48 | 33.48 | 33.48 | -1.24% | 731 |
| Sep 8, 2025 | 34.94 | 35.21 | 33.90 | 33.90 | 33.90 | -4.86% | 3,446 |
| Sep 5, 2025 | 35.39 | 35.63 | 35.39 | 35.63 | 35.63 | -0.97% | 25 |
| Sep 4, 2025 | 35.70 | 35.98 | 35.70 | 35.98 | 35.98 | 0.36% | 270 |
| Sep 3, 2025 | 36.20 | 36.20 | 35.85 | 35.85 | 35.85 | 0.01% | 280 |
| Sep 2, 2025 | 35.97 | 35.97 | 35.83 | 35.84 | 35.84 | -0.57% | 2 |
| Sep 1, 2025 | 35.76 | 36.05 | 35.76 | 36.05 | 36.05 | -0.22% | 57 |
| Aug 29, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -1.18% | - |
| Aug 28, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.18% | - |
| Aug 27, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.08% | - |
| Aug 26, 2025 | 36.65 | 36.65 | 36.52 | 36.52 | 36.52 | -0.73% | 13 |
| Aug 25, 2025 | 37.09 | 37.33 | 36.73 | 36.79 | 36.79 | -0.24% | 435 |
| Aug 22, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.32% | - |
| Aug 21, 2025 | 36.87 | 37.00 | 36.83 | 37.00 | 37.00 | 0.18% | 75 |
| Aug 20, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.11% | - |
| Aug 19, 2025 | 37.16 | 37.17 | 36.90 | 36.90 | 36.90 | -2.20% | 800 |
| Aug 18, 2025 | 37.49 | 37.96 | 37.49 | 37.73 | 37.73 | 0.72% | 190 |
| Aug 15, 2025 | 36.80 | 37.46 | 36.80 | 37.46 | 37.46 | 2.02% | 145 |
| Aug 14, 2025 | 37.00 | 37.38 | 36.40 | 36.72 | 36.72 | 0.85% | 219 |
| Aug 13, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.22% | - |
| Aug 12, 2025 | 36.00 | 36.49 | 36.00 | 36.49 | 36.49 | 2.51% | 120 |
| Aug 11, 2025 | 35.48 | 35.60 | 35.48 | 35.59 | 35.59 | -0.31% | 150 |
| Aug 8, 2025 | 36.53 | 36.53 | 35.70 | 35.70 | 35.70 | -2.57% | 20 |
| Aug 7, 2025 | 36.50 | 36.64 | 36.50 | 36.64 | 36.64 | -0.42% | 75 |
| Aug 6, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.41% | - |
| Aug 5, 2025 | 36.99 | 37.34 | 36.95 | 36.95 | 36.95 | 0.57% | 335 |
| Aug 4, 2025 | 36.70 | 36.74 | 36.70 | 36.74 | 36.74 | -0.73% | 751 |
| Aug 1, 2025 | 37.18 | 37.70 | 37.01 | 37.01 | 37.01 | -2.66% | 750 |
| Jul 31, 2025 | 38.20 | 38.27 | 38.02 | 38.02 | 38.02 | -0.78% | 483 |
| Jul 30, 2025 | 38.36 | 38.58 | 38.20 | 38.32 | 38.32 | -1.14% | 800 |
| Jul 29, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.01% | - |
| Jul 28, 2025 | 40.09 | 40.09 | 38.76 | 38.76 | 38.76 | -2.37% | 2,396 |
| Jul 25, 2025 | 38.89 | 39.77 | 38.89 | 39.70 | 39.70 | 3.01% | 3,362 |
| Jul 24, 2025 | 40.50 | 40.50 | 38.54 | 38.54 | 38.54 | -14.16% | 1,997 |
| Jul 23, 2025 | 44.65 | 44.90 | 44.65 | 44.90 | 44.90 | 0.90% | 50 |
| Jul 22, 2025 | 44.88 | 45.23 | 44.50 | 44.50 | 44.50 | -3.88% | 450 |
| Jul 21, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.64% | 30 |