Chipotle Mexican Grill, Inc. (VIE:CHMG)
Austria
· Delayed Price · Currency is EUR 29.72
-1.13 (-3.65%)
At close: Mar 9, 2026
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.20 | 30.20 | 29.39 | 29.55 | - | -4.21% | - |
| Mar 6, 2026 | 31.95 | 32.12 | 30.85 | 30.85 | 30.85 | -3.20% | - |
| Mar 5, 2026 | 31.58 | 31.87 | 31.51 | 31.87 | 31.87 | 1.24% | - |
| Mar 4, 2026 | 31.58 | 31.89 | 31.48 | 31.48 | 31.48 | 1.35% | - |
| Mar 3, 2026 | 31.31 | 31.31 | 30.94 | 31.06 | 31.06 | 0.47% | 317 |
| Mar 2, 2026 | 31.12 | 31.22 | 30.91 | 30.91 | 30.91 | -1.28% | 317 |
| Feb 27, 2026 | 32.05 | 32.08 | 31.31 | 31.31 | 31.31 | -2.91% | - |
| Feb 26, 2026 | 31.75 | 32.26 | 31.69 | 32.25 | 32.25 | 2.82% | 317 |
| Feb 25, 2026 | 31.01 | 31.37 | 30.98 | 31.37 | 31.37 | 1.37% | - |
| Feb 24, 2026 | 31.16 | 31.16 | 30.94 | 30.94 | 30.94 | 0.50% | - |
| Feb 23, 2026 | 31.53 | 31.72 | 30.79 | 30.79 | 30.79 | -2.81% | 317 |
| Feb 20, 2026 | 32.30 | 32.33 | 31.68 | 31.68 | 31.68 | -1.09% | 317 |
| Feb 19, 2026 | 32.86 | 32.86 | 32.03 | 32.03 | 32.03 | -2.60% | 317 |
| Feb 18, 2026 | 32.03 | 32.88 | 31.91 | 32.88 | 32.88 | 2.73% | 317 |
| Feb 17, 2026 | 30.63 | 32.01 | 30.61 | 32.01 | 32.01 | 4.27% | 317 |
| Feb 16, 2026 | 30.69 | 30.75 | 30.65 | 30.70 | 30.70 | 0.15% | - |
| Feb 13, 2026 | 30.18 | 30.65 | 30.13 | 30.65 | 30.65 | -0.55% | - |
| Feb 12, 2026 | 31.51 | 31.54 | 30.82 | 30.82 | 30.82 | -2.13% | - |
| Feb 11, 2026 | 32.37 | 32.37 | 31.48 | 31.49 | 31.49 | -5.44% | 951 |
| Feb 10, 2026 | 33.38 | 33.38 | 33.03 | 33.30 | 33.30 | 1.15% | - |
| Feb 9, 2026 | 33.18 | 33.23 | 32.88 | 32.92 | 32.92 | -3.01% | - |
| Feb 6, 2026 | 32.38 | 33.94 | 32.38 | 33.94 | 33.94 | 0.73% | 407 |
| Feb 5, 2026 | 33.78 | 34.03 | 33.65 | 33.70 | 33.70 | 2.17% | 1,585 |
| Feb 4, 2026 | 31.05 | 33.53 | 30.98 | 32.98 | 32.98 | 0.67% | 1,902 |
| Feb 3, 2026 | 32.70 | 32.80 | 32.55 | 32.76 | 32.76 | 1.50% | 317 |
| Feb 2, 2026 | 32.41 | 32.81 | 32.28 | 32.28 | 32.28 | -0.48% | - |
| Jan 30, 2026 | 32.55 | 32.79 | 32.43 | 32.43 | 32.43 | -0.87% | 634 |
| Jan 29, 2026 | 32.77 | 32.94 | 32.59 | 32.72 | 32.72 | -1.51% | 951 |
| Jan 28, 2026 | 33.14 | 33.41 | 32.92 | 33.22 | 33.22 | -0.18% | - |
| Jan 27, 2026 | 33.54 | 33.54 | 32.98 | 33.28 | 33.28 | -0.79% | 317 |
| Jan 26, 2026 | 34.27 | 34.38 | 33.54 | 33.54 | 33.54 | -3.25% | 317 |
| Jan 23, 2026 | 34.56 | 34.67 | 34.47 | 34.67 | 34.67 | -0.30% | - |
| Jan 22, 2026 | 34.94 | 34.97 | 34.68 | 34.77 | 34.77 | 1.79% | - |
| Jan 21, 2026 | 33.40 | 34.16 | 33.36 | 34.16 | 34.16 | 0.59% | - |
| Jan 20, 2026 | 33.70 | 33.96 | 33.51 | 33.96 | 33.96 | -0.18% | 634 |
| Jan 19, 2026 | 34.01 | 34.02 | 33.87 | 34.02 | 34.02 | -2.21% | - |
| Jan 16, 2026 | 34.75 | 34.84 | 34.61 | 34.79 | 34.79 | -0.76% | - |
| Jan 15, 2026 | 34.83 | 35.06 | 34.83 | 35.06 | 35.06 | 2.51% | 317 |
| Jan 14, 2026 | 33.68 | 34.20 | 33.64 | 34.20 | 34.20 | 2.01% | - |
| Jan 13, 2026 | 34.37 | 34.44 | 33.52 | 33.52 | 33.52 | -2.81% | 317 |
| Jan 12, 2026 | 34.18 | 34.49 | 34.11 | 34.49 | 34.49 | 0.88% | - |
| Jan 9, 2026 | 33.68 | 34.20 | 33.61 | 34.19 | 34.19 | 1.06% | 951 |
| Jan 8, 2026 | 33.20 | 33.83 | 33.08 | 33.83 | 33.83 | 0.94% | 115 |
| Jan 7, 2026 | 33.14 | 33.55 | 33.08 | 33.52 | 33.52 | 0.24% | 317 |
| Jan 6, 2026 | 32.65 | 33.44 | 32.65 | 33.44 | 33.44 | 1.10% | 317 |
| Jan 5, 2026 | 32.12 | 33.07 | 31.93 | 33.07 | 33.07 | 3.47% | 317 |
| Jan 2, 2026 | 31.59 | 31.96 | 31.59 | 31.96 | 31.96 | 1.30% | - |
| Dec 30, 2025 | 31.41 | 31.55 | 31.41 | 31.55 | 31.55 | -0.11% | - |
| Dec 29, 2025 | 32.05 | 32.05 | 31.59 | 31.59 | 31.59 | -0.28% | - |
| Dec 23, 2025 | 32.20 | 32.20 | 31.68 | 31.68 | 31.68 | -1.92% | - |
| Dec 22, 2025 | 32.27 | 32.30 | 31.91 | 32.30 | 32.30 | -0.02% | 293 |
| Dec 19, 2025 | 32.36 | 32.36 | 32.00 | 32.30 | 32.30 | 0.61% | 304 |
| Dec 18, 2025 | 31.52 | 32.11 | 31.51 | 32.11 | 32.11 | 1.94% | - |
| Dec 17, 2025 | 30.48 | 31.50 | 30.48 | 31.50 | 31.50 | 2.87% | 293 |
| Dec 16, 2025 | 30.45 | 30.69 | 30.40 | 30.62 | 30.62 | -0.46% | 276 |
| Dec 15, 2025 | 30.87 | 30.91 | 30.76 | 30.76 | 30.76 | 0.16% | - |
| Dec 12, 2025 | 29.73 | 30.76 | 29.73 | 30.71 | 30.71 | 3.77% | 1,029 |
| Dec 11, 2025 | 28.79 | 29.59 | 28.79 | 29.59 | 29.59 | 2.25% | - |
| Dec 10, 2025 | 29.01 | 29.11 | 28.94 | 28.94 | 28.94 | -0.70% | - |
| Dec 9, 2025 | 28.89 | 29.15 | 28.76 | 29.15 | 29.15 | 0.48% | - |
| Dec 8, 2025 | 29.17 | 29.71 | 28.93 | 29.01 | 29.01 | -0.07% | 586 |
| Dec 5, 2025 | 29.34 | 29.34 | 29.03 | 29.03 | 29.03 | 0.52% | 475 |
| Dec 4, 2025 | 29.12 | 29.17 | 28.88 | 28.88 | 28.88 | -1.52% | - |
| Dec 3, 2025 | 29.46 | 29.46 | 29.32 | 29.32 | 29.32 | -0.64% | - |
| Dec 2, 2025 | 29.54 | 29.64 | 29.18 | 29.51 | 29.51 | -1.29% | 293 |
| Dec 1, 2025 | 29.55 | 29.92 | 29.33 | 29.90 | 29.90 | -0.10% | 586 |
| Nov 28, 2025 | 29.52 | 29.93 | 29.43 | 29.93 | 29.93 | 1.98% | - |
| Nov 27, 2025 | 29.36 | 29.56 | 29.35 | 29.35 | 29.35 | 0.12% | - |
| Nov 26, 2025 | 28.92 | 29.31 | 28.87 | 29.31 | 29.31 | 2.95% | - |
| Nov 25, 2025 | 27.14 | 28.47 | 27.00 | 28.47 | 28.47 | 3.43% | - |
| Nov 24, 2025 | 27.41 | 27.53 | 27.40 | 27.53 | 27.53 | 0.75% | 293 |
| Nov 21, 2025 | 26.24 | 27.32 | 26.24 | 27.32 | 27.32 | 0.83% | - |
| Nov 20, 2025 | 27.17 | 27.20 | 26.88 | 27.10 | 27.10 | 1.14% | - |
| Nov 19, 2025 | 26.60 | 26.79 | 26.60 | 26.79 | 26.79 | 1.57% | - |
| Nov 18, 2025 | 26.27 | 26.38 | 26.24 | 26.38 | 26.38 | -1.36% | - |
| Nov 17, 2025 | 27.46 | 27.46 | 26.74 | 26.74 | 26.74 | -0.65% | - |
| Nov 14, 2025 | 26.94 | 26.94 | 26.83 | 26.92 | 26.92 | -0.48% | - |
| Nov 13, 2025 | 27.04 | 27.13 | 27.03 | 27.05 | 27.05 | 1.08% | - |
| Nov 12, 2025 | 25.91 | 26.76 | 25.88 | 26.76 | 26.76 | 2.20% | 40 |
| Nov 11, 2025 | 26.37 | 26.41 | 26.18 | 26.18 | 26.18 | -1.24% | - |
| Nov 10, 2025 | 26.55 | 26.69 | 26.51 | 26.51 | 26.51 | 1.20% | - |
| Nov 7, 2025 | 26.64 | 26.64 | 26.20 | 26.20 | 26.20 | -1.06% | - |
| Nov 6, 2025 | 27.63 | 27.72 | 26.48 | 26.48 | 26.48 | -3.83% | 100 |
| Nov 5, 2025 | 27.63 | 27.76 | 27.53 | 27.53 | 27.53 | -0.52% | - |
| Nov 4, 2025 | 27.14 | 27.68 | 27.09 | 27.68 | 27.68 | - | - |
| Nov 3, 2025 | 27.66 | 27.68 | 27.48 | 27.68 | 27.68 | 0.38% | - |
| Oct 31, 2025 | 28.81 | 28.81 | 27.57 | 27.57 | 27.57 | -5.39% | 37 |
| Oct 30, 2025 | 28.47 | 29.14 | 27.95 | 29.14 | 29.14 | -16.07% | 293 |
| Oct 29, 2025 | 34.69 | 34.74 | 34.48 | 34.72 | 34.72 | -0.54% | - |
| Oct 28, 2025 | 35.35 | 35.35 | 34.91 | 34.91 | 34.91 | -1.37% | - |
| Oct 27, 2025 | 35.58 | 35.63 | 35.40 | 35.40 | 35.40 | -0.07% | - |
| Oct 24, 2025 | 36.08 | 36.09 | 35.42 | 35.42 | 35.42 | -1.32% | - |
| Oct 23, 2025 | 35.99 | 36.06 | 35.54 | 35.90 | 35.90 | -1.32% | - |
| Oct 22, 2025 | 36.46 | 36.53 | 35.91 | 36.38 | 36.38 | -0.48% | 240 |
| Oct 21, 2025 | 35.85 | 36.55 | 35.73 | 36.55 | 36.55 | 2.96% | - |
| Oct 20, 2025 | 36.06 | 36.06 | 35.50 | 35.50 | 35.50 | -0.59% | - |
| Oct 17, 2025 | 35.53 | 35.74 | 35.24 | 35.71 | 35.71 | -0.52% | - |
| Oct 16, 2025 | 35.94 | 35.98 | 35.77 | 35.90 | 35.90 | -1.98% | - |
| Oct 15, 2025 | 36.45 | 36.62 | 36.32 | 36.62 | 36.62 | 1.96% | - |
| Oct 14, 2025 | 35.19 | 35.92 | 34.85 | 35.92 | 35.92 | 1.90% | - |