Chipotle Mexican Grill, Inc. (VIE:CHMG)
Austria
· Delayed Price · Currency is EUR 33.85
+0.26 (0.77%)
At close: Sep 26, 2025
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.63 | 33.85 | 33.58 | 33.85 | 33.85 | 0.77% | - |
| Sep 25, 2025 | 33.68 | 33.70 | 33.59 | 33.59 | 33.59 | 0.19% | - |
| Sep 24, 2025 | 33.69 | 33.83 | 33.52 | 33.52 | 33.52 | -1.56% | - |
| Sep 23, 2025 | 34.05 | 34.22 | 34.04 | 34.05 | 34.05 | 0.72% | 6 |
| Sep 22, 2025 | 33.55 | 33.81 | 33.28 | 33.81 | 33.81 | 1.12% | 125 |
| Sep 19, 2025 | 33.91 | 33.96 | 33.43 | 33.43 | 33.43 | -1.99% | - |
| Sep 18, 2025 | 33.99 | 34.11 | 33.58 | 34.11 | 34.11 | 1.70% | - |
| Sep 17, 2025 | 33.18 | 33.54 | 33.18 | 33.54 | 33.54 | 1.79% | - |
| Sep 16, 2025 | 33.33 | 33.39 | 32.95 | 32.95 | 32.95 | 0.75% | - |
| Sep 15, 2025 | 33.04 | 33.04 | 32.71 | 32.71 | 32.71 | -0.68% | - |
| Sep 12, 2025 | 33.21 | 33.31 | 32.93 | 32.93 | 32.93 | 0.24% | - |
| Sep 11, 2025 | 33.18 | 33.23 | 32.85 | 32.85 | 32.85 | -0.77% | 100 |
| Sep 10, 2025 | 33.80 | 33.80 | 33.11 | 33.11 | 33.11 | -1.69% | - |
| Sep 9, 2025 | 33.72 | 33.82 | 33.68 | 33.68 | 33.68 | -0.50% | - |
| Sep 8, 2025 | 35.10 | 35.10 | 33.85 | 33.85 | 33.85 | -3.58% | - |
| Sep 5, 2025 | 35.53 | 35.53 | 35.10 | 35.10 | 35.10 | -1.49% | - |
| Sep 4, 2025 | 35.97 | 35.97 | 35.63 | 35.63 | 35.63 | -0.46% | - |
| Sep 3, 2025 | 36.35 | 36.35 | 35.80 | 35.80 | 35.80 | -0.13% | - |
| Sep 2, 2025 | 36.08 | 36.10 | 35.84 | 35.84 | 35.84 | -0.62% | - |
| Sep 1, 2025 | 35.93 | 36.07 | 35.93 | 36.07 | 36.07 | 0.71% | - |
| Aug 29, 2025 | 36.28 | 36.35 | 35.81 | 35.81 | 35.81 | -0.82% | - |
| Aug 28, 2025 | 36.65 | 36.81 | 36.11 | 36.11 | 36.11 | -1.50% | - |
| Aug 27, 2025 | 36.64 | 36.76 | 36.63 | 36.66 | 36.66 | 0.51% | - |
| Aug 26, 2025 | 36.75 | 36.81 | 36.47 | 36.47 | 36.47 | -0.61% | - |
| Aug 25, 2025 | 37.35 | 37.35 | 36.70 | 36.70 | 36.70 | -0.70% | - |
| Aug 22, 2025 | 37.05 | 37.37 | 36.96 | 36.96 | 36.96 | 0.16% | - |
| Aug 21, 2025 | 37.05 | 37.05 | 36.68 | 36.90 | 36.90 | -0.74% | - |
| Aug 20, 2025 | 37.05 | 37.20 | 37.03 | 37.17 | 37.17 | 0.19% | 40 |
| Aug 19, 2025 | 37.21 | 37.30 | 37.10 | 37.10 | 37.10 | -1.83% | - |
| Aug 18, 2025 | 37.65 | 37.79 | 37.65 | 37.79 | 37.79 | 1.04% | - |
| Aug 15, 2025 | 36.98 | 37.40 | 36.93 | 37.40 | 37.40 | 3.37% | - |
| Aug 14, 2025 | 37.28 | 37.47 | 36.18 | 36.18 | 36.18 | -1.82% | - |
| Aug 13, 2025 | 36.55 | 36.85 | 36.55 | 36.85 | 36.85 | 1.31% | - |
| Aug 12, 2025 | 36.14 | 36.81 | 36.14 | 36.38 | 36.38 | 1.00% | - |
| Aug 11, 2025 | 35.67 | 36.02 | 35.65 | 36.02 | 36.02 | -0.24% | - |
| Aug 8, 2025 | 36.75 | 36.84 | 36.10 | 36.10 | 36.10 | -1.53% | - |
| Aug 7, 2025 | 36.73 | 36.92 | 36.66 | 36.66 | 36.66 | 0.01% | - |
| Aug 6, 2025 | 37.02 | 37.02 | 36.66 | 36.66 | 36.66 | -1.17% | - |
| Aug 5, 2025 | 37.22 | 37.25 | 37.09 | 37.09 | 37.09 | -0.12% | - |
| Aug 4, 2025 | 37.17 | 37.17 | 36.94 | 37.14 | 37.14 | -0.27% | - |
| Aug 1, 2025 | 37.58 | 37.58 | 37.03 | 37.24 | 37.24 | -1.44% | - |
| Jul 31, 2025 | 38.16 | 38.33 | 37.78 | 37.78 | 37.78 | -1.72% | 215 |
| Jul 30, 2025 | 38.63 | 38.79 | 38.44 | 38.44 | 38.44 | -0.35% | - |
| Jul 29, 2025 | 39.06 | 39.06 | 38.58 | 38.58 | 38.58 | -2.27% | - |
| Jul 28, 2025 | 40.02 | 40.19 | 39.47 | 39.47 | 39.47 | -0.30% | 160 |
| Jul 25, 2025 | 38.92 | 39.59 | 38.92 | 39.59 | 39.59 | 1.12% | - |
| Jul 24, 2025 | 40.65 | 40.65 | 38.72 | 39.15 | 39.15 | -13.05% | 724 |
| Jul 23, 2025 | 44.79 | 45.03 | 44.78 | 45.03 | 45.03 | 1.64% | - |
| Jul 22, 2025 | 45.05 | 45.05 | 44.30 | 44.30 | 44.30 | -2.51% | - |
| Jul 21, 2025 | 46.29 | 46.41 | 45.44 | 45.44 | 45.44 | -1.51% | - |