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% | - |