Chipotle Mexican Grill, Inc. (VIE:CHMG)
Austria
· Delayed Price · Currency is EUR 28.25
-0.05 (-0.18%)
Last updated: Apr 29, 2026, 11:00 AM CET
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.85 | 29.00 | 28.30 | 28.30 | 28.30 | -2.41% | - |
| Apr 27, 2026 | 29.30 | 29.40 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 24, 2026 | 29.15 | 29.15 | 28.90 | 29.00 | 29.00 | -2.19% | - |
| Apr 23, 2026 | 29.90 | 30.05 | 29.65 | 29.65 | 29.65 | -1.50% | - |
| Apr 22, 2026 | 30.85 | 30.85 | 30.10 | 30.10 | 30.10 | -3.22% | - |
| Apr 21, 2026 | 30.50 | 31.10 | 30.45 | 31.10 | 31.10 | 1.63% | - |
| Apr 20, 2026 | 30.15 | 30.60 | 30.15 | 30.60 | 30.60 | -0.33% | - |
| Apr 17, 2026 | 29.80 | 30.70 | 29.80 | 30.70 | 30.70 | 2.50% | - |
| Apr 16, 2026 | 29.95 | 30.15 | 29.95 | 29.95 | 29.95 | - | - |
| Apr 15, 2026 | 29.70 | 29.95 | 29.65 | 29.95 | 29.95 | 1.18% | - |
| Apr 14, 2026 | 29.35 | 29.60 | 29.35 | 29.60 | 29.60 | 1.20% | - |
| Apr 13, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | 0.52% | - |
| Apr 10, 2026 | 29.30 | 29.30 | 29.05 | 29.10 | 29.10 | 1.04% | - |
| Apr 9, 2026 | 29.05 | 29.05 | 28.75 | 28.80 | 28.80 | -1.54% | - |
| Apr 8, 2026 | 29.20 | 29.55 | 29.20 | 29.25 | 29.25 | 3.36% | - |
| Apr 7, 2026 | 28.85 | 29.05 | 28.30 | 28.30 | 28.30 | -1.07% | - |
| Apr 2, 2026 | 27.88 | 28.61 | 27.88 | 28.61 | 28.61 | 1.53% | - |
| Apr 1, 2026 | 27.83 | 28.18 | 27.83 | 28.18 | 28.18 | 2.34% | - |
| Mar 31, 2026 | 27.40 | 27.56 | 27.37 | 27.53 | 27.53 | 0.42% | - |
| Mar 30, 2026 | 26.82 | 27.42 | 26.82 | 27.42 | 27.42 | 1.63% | - |
| Mar 27, 2026 | 28.10 | 28.10 | 26.98 | 26.98 | 26.98 | -3.92% | 377 |
| Mar 26, 2026 | 28.14 | 28.49 | 27.95 | 28.08 | 28.08 | 0.09% | - |
| Mar 25, 2026 | 28.54 | 28.54 | 28.00 | 28.05 | 28.05 | -1.32% | - |
| Mar 24, 2026 | 28.71 | 28.78 | 28.24 | 28.43 | 28.43 | -1.95% | - |
| Mar 23, 2026 | 28.59 | 29.29 | 28.48 | 28.99 | 28.99 | 0.10% | 49 |
| Mar 20, 2026 | 28.94 | 29.26 | 28.78 | 28.96 | 28.96 | 3.10% | 317 |
| Mar 19, 2026 | 28.57 | 28.57 | 28.09 | 28.09 | 28.09 | -2.79% | 317 |
| Mar 18, 2026 | 30.01 | 30.06 | 28.71 | 28.90 | 28.90 | -3.26% | 317 |
| Mar 17, 2026 | 29.48 | 30.08 | 29.48 | 29.87 | 29.87 | 2.38% | - |
| Mar 16, 2026 | 28.66 | 29.18 | 28.53 | 29.18 | 29.18 | 2.46% | - |
| Mar 13, 2026 | 28.50 | 28.51 | 28.44 | 28.48 | 28.48 | -0.14% | - |
| Mar 12, 2026 | 29.24 | 29.24 | 28.52 | 28.52 | 28.52 | -2.68% | 634 |
| Mar 11, 2026 | 30.05 | 30.05 | 29.30 | 29.30 | 29.30 | -2.43% | - |
| Mar 10, 2026 | 30.16 | 30.50 | 30.03 | 30.03 | 30.03 | 1.04% | 317 |
| Mar 9, 2026 | 30.20 | 30.20 | 29.39 | 29.72 | 29.72 | -3.65% | 649 |
| 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 |