Chipotle Mexican Grill, Inc. (1CMG) Price History
Daily open, high, low, close and volume for Chipotle Mexican Grill, Inc. (1CMG) from 2025-11-25 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €28.40 | €28.40 | €28.40 | €28.00 | 35 |
| 2026-10-08 | €27.75 | €29.55 | €27.75 | €29.35 | 726 |
| 2026-10-07 | €27.45 | €27.45 | €27.45 | €27.45 | 0 |
| 2026-10-06 | €27.70 | €27.70 | €27.55 | €27.45 | 45 |
| 2026-10-05 | €28.95 | €29.80 | €28.90 | €27.65 | 710 |
| 2026-10-02 | €28.70 | €28.70 | €28.70 | €28.40 | 30 |
| 2026-10-01 | €28.60 | €28.60 | €28.60 | €28.20 | 60 |
| 2026-09-30 | €28.25 | €28.25 | €28.25 | €28.25 | 0 |
| 2026-09-29 | €27.85 | €27.85 | €27.85 | €28.25 | 182 |
| 2026-09-28 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-09-25 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-09-24 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-09-23 | €28.95 | €28.95 | €28.30 | €28.55 | 51 |
| 2026-09-22 | €29.15 | €29.15 | €29.15 | €29.10 | 30 |
| 2026-09-21 | €28.75 | €28.75 | €28.75 | €28.75 | 0 |
| 2026-09-18 | €28.90 | €28.90 | €28.90 | €28.75 | 30 |
| 2026-09-17 | €31.30 | €31.30 | €31.30 | €31.30 | 0 |
| 2026-09-16 | €31.30 | €31.30 | €31.30 | €31.30 | 0 |
| 2026-09-15 | €31.30 | €31.30 | €31.30 | €31.30 | 0 |
| 2026-09-14 | €31.30 | €31.30 | €31.30 | €31.30 | 0 |
| 2026-09-11 | €31.30 | €31.30 | €31.30 | €31.30 | 0 |
| 2026-09-10 | €31.30 | €31.30 | €31.30 | €31.30 | 0 |
| 2026-09-09 | €31.60 | €31.60 | €31.60 | €31.30 | 60 |
| 2026-09-08 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-09-07 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-09-04 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-09-03 | €33.40 | €33.40 | €33.40 | €33.40 | 0 |
| 2026-09-02 | €32.05 | €33.40 | €32.05 | €33.40 | 70 |
| 2026-09-01 | €31.90 | €31.90 | €31.90 | €31.90 | 0 |
| 2026-08-31 | €31.90 | €31.90 | €31.90 | €31.90 | 0 |
| 2026-08-28 | €31.90 | €31.90 | €31.90 | €31.90 | 0 |
| 2026-08-27 | €31.60 | €31.60 | €31.60 | €31.90 | 91 |
| 2026-08-26 | €30.80 | €30.80 | €30.80 | €30.80 | 0 |
| 2026-08-25 | €30.80 | €30.80 | €30.80 | €30.80 | 0 |
| 2026-08-24 | €30.80 | €30.80 | €30.80 | €30.80 | 0 |
| 2026-08-21 | €30.00 | €30.00 | €30.00 | €30.80 | 35 |
| 2026-08-20 | €29.80 | €29.80 | €29.80 | €29.85 | 35 |
| 2026-08-19 | €29.80 | €29.80 | €29.80 | €29.70 | 10 |
| 2026-08-18 | €29.00 | €29.00 | €29.00 | €29.00 | 0 |
| 2026-08-17 | €28.60 | €28.60 | €28.60 | €29.00 | 480 |
| 2026-08-14 | €28.25 | €28.25 | €28.25 | €28.25 | 0 |
| 2026-08-13 | €28.25 | €28.25 | €28.25 | €28.25 | 0 |
| 2026-08-12 | €28.25 | €28.25 | €28.25 | €28.25 | 0 |
| 2026-08-11 | €28.25 | €28.25 | €28.25 | €28.25 | 0 |
| 2026-08-10 | €28.50 | €28.50 | €28.50 | €28.25 | 38 |
| 2026-08-07 | €28.65 | €28.65 | €28.65 | €28.65 | 10 |
| 2026-08-06 | €32.55 | €32.55 | €32.55 | €32.55 | 0 |
| 2026-08-05 | €32.55 | €32.55 | €32.55 | €32.55 | 0 |
| 2026-08-04 | €32.55 | €32.55 | €32.55 | €32.55 | 0 |
| 2026-08-03 | €32.20 | €32.20 | €32.20 | €32.55 | 30 |
| 2026-07-31 | €33.85 | €33.85 | €33.85 | €33.85 | 0 |
| 2026-07-30 | €33.35 | €33.50 | €33.35 | €33.85 | 44 |
| 2026-07-29 | €28.20 | €28.20 | €28.20 | €28.20 | 0 |
| 2026-07-28 | €28.20 | €28.20 | €28.20 | €28.20 | 0 |
| 2026-07-27 | €28.20 | €28.20 | €28.20 | €28.20 | 0 |
| 2026-07-24 | €28.20 | €28.20 | €28.20 | €28.20 | 0 |
| 2026-07-23 | €27.90 | €27.90 | €27.90 | €28.20 | 68 |
| 2026-07-22 | €29.30 | €29.30 | €29.30 | €29.30 | 0 |
| 2026-07-21 | €29.50 | €29.50 | €29.50 | €29.30 | 68 |
| 2026-07-20 | €30.25 | €30.25 | €30.25 | €30.25 | 0 |
| 2026-07-17 | €30.25 | €30.25 | €30.25 | €30.25 | 0 |
| 2026-07-16 | €30.20 | €30.65 | €30.20 | €30.25 | 13 |
| 2026-07-15 | €31.90 | €31.90 | €31.90 | €31.80 | 3 |
| 2026-07-14 | €32.00 | €32.00 | €32.00 | €32.00 | 0 |
| 2026-07-13 | €31.75 | €31.75 | €31.75 | €32.00 | 16 |
| 2026-07-10 | €29.35 | €29.35 | €29.35 | €29.35 | 0 |
| 2026-07-09 | €29.35 | €29.35 | €29.35 | €29.35 | 0 |
| 2026-07-08 | €29.35 | €29.35 | €29.35 | €29.35 | 0 |
| 2026-07-07 | €29.35 | €29.35 | €29.35 | €29.35 | 0 |
| 2026-07-06 | €29.35 | €29.35 | €29.35 | €29.35 | 0 |
| 2026-07-03 | €29.35 | €29.35 | €29.35 | €29.35 | 0 |
| 2026-07-02 | €29.35 | €29.35 | €29.35 | €29.35 | 0 |
| 2026-07-01 | €29.35 | €29.35 | €29.35 | €29.35 | 0 |
| 2026-06-30 | €29.00 | €29.00 | €29.00 | €29.35 | 115 |
| 2026-06-29 | €28.75 | €28.75 | €28.65 | €28.75 | 297 |
| 2026-06-26 | €28.15 | €28.15 | €28.15 | €28.15 | 0 |
| 2026-06-25 | €28.20 | €28.20 | €28.20 | €28.15 | 155 |
| 2026-06-24 | €28.15 | €28.15 | €28.15 | €28.15 | 0 |
| 2026-06-23 | €28.15 | €28.15 | €28.15 | €28.15 | 0 |
| 2026-06-22 | €28.15 | €28.15 | €28.15 | €28.15 | 0 |
| 2026-06-19 | €28.15 | €28.15 | €28.15 | €28.15 | 0 |
| 2026-06-18 | €28.15 | €28.15 | €28.15 | €28.15 | 0 |
| 2026-06-17 | €28.15 | €28.15 | €28.15 | €28.15 | 0 |
| 2026-06-16 | €28.15 | €28.15 | €28.15 | €28.15 | 0 |
| 2026-06-15 | €28.15 | €28.15 | €28.15 | €28.15 | 65 |
| 2026-06-12 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-06-11 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-06-10 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-06-09 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-06-08 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-06-05 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-06-04 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-06-03 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-06-02 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-06-01 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-05-29 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-05-28 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-05-27 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-05-26 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-05-25 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-05-22 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-05-21 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2026-05-20 | €28.35 | €28.35 | €28.35 | €28.55 | 18 |
| 2026-05-19 | €28.80 | €28.80 | €28.80 | €29.00 | 159 |
| 2026-05-18 | €27.15 | €27.15 | €27.15 | €27.15 | 0 |
| 2026-05-15 | €27.15 | €27.15 | €27.15 | €27.15 | 0 |
| 2026-05-14 | €27.15 | €27.15 | €27.15 | €27.15 | 0 |
| 2026-05-13 | €27.15 | €27.15 | €27.15 | €27.15 | 0 |
| 2026-05-12 | €27.15 | €27.15 | €27.15 | €27.15 | 0 |
| 2026-05-11 | €27.15 | €27.15 | €27.15 | €27.15 | 0 |
| 2026-05-08 | €27.15 | €27.15 | €27.15 | €27.15 | 0 |
| 2026-05-07 | €27.15 | €27.15 | €27.15 | €27.15 | 0 |
| 2026-05-06 | €27.15 | €27.15 | €27.15 | €27.15 | 0 |
| 2026-05-05 | €27.15 | €27.15 | €27.15 | €27.15 | 0 |
| 2026-05-04 | €28.05 | €28.05 | €28.05 | €27.15 | 50 |
| 2026-04-30 | €29.75 | €29.75 | €29.75 | €29.75 | 0 |
| 2026-04-29 | €29.75 | €29.75 | €29.75 | €29.75 | 0 |
| 2026-04-28 | €29.75 | €29.75 | €29.75 | €29.75 | 0 |
| 2026-04-27 | €29.55 | €29.55 | €29.55 | €29.75 | 35 |
| 2026-04-24 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-04-23 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-04-22 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-04-21 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-04-20 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-04-17 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-04-16 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-04-15 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-04-14 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-04-13 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-04-10 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-04-09 | €29.20 | €29.20 | €29.20 | €29.20 | 0 |
| 2026-04-08 | €29.70 | €29.70 | €29.05 | €29.20 | 716 |
| 2026-04-07 | €28.05 | €28.05 | €28.05 | €28.05 | 0 |
| 2026-04-02 | €28.05 | €28.05 | €28.05 | €28.05 | 0 |
| 2026-04-01 | €28.05 | €28.05 | €28.05 | €28.05 | 0 |
| 2026-03-31 | €28.05 | €28.05 | €28.05 | €28.05 | 0 |
| 2026-03-30 | €28.05 | €28.05 | €28.05 | €28.05 | 0 |
| 2026-03-27 | €28.05 | €28.05 | €28.05 | €28.05 | 0 |
| 2026-03-26 | €28.05 | €28.05 | €28.05 | €28.05 | 0 |
| 2026-03-25 | €28.00 | €28.00 | €28.00 | €28.05 | 100 |
| 2026-03-24 | €29.24 | €29.24 | €29.24 | €29.24 | 0 |
| 2026-03-23 | €29.24 | €29.24 | €29.24 | €29.24 | 0 |
| 2026-03-20 | €29.24 | €29.24 | €29.24 | €29.24 | 0 |
| 2026-03-19 | €29.24 | €29.24 | €29.24 | €29.24 | 0 |
| 2026-03-18 | €29.24 | €29.24 | €29.24 | €29.24 | 0 |
| 2026-03-17 | €29.24 | €29.24 | €29.24 | €29.24 | 0 |
| 2026-03-16 | €29.24 | €29.24 | €29.24 | €29.24 | 0 |
| 2026-03-13 | €29.24 | €29.24 | €29.24 | €29.24 | 0 |
| 2026-03-12 | €29.24 | €29.24 | €29.24 | €29.24 | 0 |
| 2026-03-11 | €29.33 | €29.33 | €29.33 | €29.24 | 34 |
| 2026-03-10 | €31.09 | €31.09 | €31.09 | €31.09 | 0 |
| 2026-03-09 | €31.09 | €31.09 | €31.09 | €31.09 | 0 |
| 2026-03-06 | €31.09 | €31.09 | €31.09 | €31.09 | 0 |
| 2026-03-05 | €31.09 | €31.09 | €31.09 | €31.09 | 0 |
| 2026-03-04 | €31.09 | €31.09 | €31.09 | €31.09 | 0 |
| 2026-03-03 | €31.01 | €31.01 | €31.01 | €31.09 | 35 |
| 2026-03-02 | €30.70 | €30.70 | €30.70 | €30.70 | 0 |
| 2026-02-27 | €30.70 | €30.70 | €30.70 | €30.70 | 0 |
| 2026-02-26 | €30.70 | €30.70 | €30.70 | €30.70 | 0 |
| 2026-02-25 | €30.70 | €30.70 | €30.70 | €30.70 | 0 |
| 2026-02-24 | €30.70 | €30.70 | €30.70 | €30.70 | 0 |
| 2026-02-23 | €31.95 | €31.95 | €31.95 | €30.70 | 62 |
| 2026-02-20 | €31.90 | €31.90 | €31.90 | €31.71 | 10 |
| 2026-02-19 | €32.83 | €32.83 | €32.83 | €32.83 | 0 |
| 2026-02-18 | €33.08 | €33.08 | €33.08 | €32.83 | 2 |
| 2026-02-17 | €31.43 | €31.43 | €31.43 | €31.43 | 0 |
| 2026-02-16 | €31.43 | €31.43 | €31.43 | €31.43 | 0 |
| 2026-02-13 | €31.43 | €31.43 | €31.43 | €31.43 | 0 |
| 2026-02-12 | €31.43 | €31.43 | €31.43 | €31.43 | 0 |
| 2026-02-11 | €32.52 | €32.52 | €32.52 | €31.43 | 62 |
| 2026-02-10 | €33.92 | €33.92 | €33.92 | €33.92 | 0 |
| 2026-02-09 | €33.92 | €33.92 | €33.92 | €33.92 | 0 |
| 2026-02-06 | €32.80 | €32.80 | €32.80 | €33.92 | 91 |
| 2026-02-05 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-02-04 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-02-03 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-02-02 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-01-30 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-01-29 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-01-28 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-01-27 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-01-26 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-01-23 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-01-22 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-01-21 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-01-20 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-01-19 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-01-16 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2026-01-15 | €35.02 | €35.02 | €35.02 | €35.07 | 377 |
| 2026-01-14 | €33.52 | €33.52 | €33.52 | €33.52 | 0 |
| 2026-01-13 | €33.45 | €33.45 | €33.45 | €33.52 | 18 |
| 2026-01-12 | €33.74 | €33.74 | €33.74 | €33.74 | 0 |
| 2026-01-09 | €33.74 | €33.74 | €33.74 | €33.74 | 0 |
| 2026-01-08 | €33.35 | €33.35 | €33.35 | €33.74 | 50 |
| 2026-01-07 | €33.35 | €33.35 | €33.35 | €33.52 | 50 |
| 2026-01-06 | €31.58 | €31.58 | €31.58 | €31.58 | 0 |
| 2026-01-05 | €31.58 | €31.58 | €31.58 | €31.58 | 0 |
| 2026-01-02 | €31.58 | €31.58 | €31.58 | €31.58 | 0 |
| 2025-12-30 | €31.58 | €31.58 | €31.58 | €31.58 | 0 |
| 2025-12-29 | €32.00 | €32.00 | €32.00 | €31.58 | 60 |
| 2025-12-23 | €32.00 | €32.00 | €32.00 | €31.68 | 10 |
| 2025-12-22 | €32.48 | €32.48 | €32.10 | €32.31 | 26 |
| 2025-12-19 | €32.26 | €32.26 | €32.26 | €31.50 | 35 |
| 2025-12-18 | €31.51 | €31.51 | €31.51 | €31.51 | 0 |
| 2025-12-17 | €30.58 | €30.58 | €30.58 | €31.51 | 100 |
| 2025-12-16 | €30.72 | €30.72 | €30.72 | €30.72 | 0 |
| 2025-12-15 | €30.72 | €30.72 | €30.72 | €30.72 | 0 |
| 2025-12-12 | €30.62 | €30.62 | €30.62 | €30.72 | 70 |
| 2025-12-11 | €29.32 | €29.32 | €29.32 | €29.32 | 0 |
| 2025-12-10 | €29.32 | €29.32 | €29.32 | €29.32 | 0 |
| 2025-12-09 | €29.32 | €29.32 | €29.32 | €29.32 | 0 |
| 2025-12-08 | €29.32 | €29.32 | €29.32 | €29.32 | 0 |
| 2025-12-05 | €29.32 | €29.32 | €29.32 | €29.32 | 0 |
| 2025-12-04 | €29.32 | €29.32 | €29.32 | €29.32 | 0 |
| 2025-12-03 | €29.36 | €29.36 | €29.36 | €29.32 | 4 |
| 2025-12-02 | €29.86 | €29.86 | €29.86 | €29.86 | 0 |
| 2025-12-01 | €29.75 | €29.75 | €29.75 | €29.86 | 4 |
| 2025-11-28 | €29.64 | €29.64 | €29.64 | €29.95 | 70 |
| 2025-11-27 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2025-11-26 | €29.76 | €29.76 | €29.76 | €29.76 | 0 |
| 2025-11-25 | €27.23 | €27.23 | €27.07 | €29.76 | 76 |