Shake Shack(CH:9SH)
CHF 61.20-1.02 (-1.64%)
CH:9SH
Shake Shack historical prices
CHF 61.20
At close:-1.02 (-1.64%)
Shake Shack (9SH) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 60.28 | 61.20 | 60.28 | 61.20 | 61.20 | -1.64% | 4 | 0.95 |
| Nov 12, 2026 | 62.22 | 63.43 | 62.22 | 62.22 | 62.22 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 62.22 | 62.90 | 62.22 | 62.22 | 62.22 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 62.22 | 64.01 | 62.22 | 62.22 | 62.22 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 62.22 | 63.76 | 62.22 | 62.22 | 62.22 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 62.22 | 62.22 | 57.86 | 62.22 | 62.22 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | +6.39% | 50 | 13.76 |
| Nov 04, 2026 | 58.48 | 58.78 | 58.48 | 58.48 | 58.48 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 58.48 | 58.55 | 58.28 | 58.48 | 58.48 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 58.48 | 59.36 | 58.48 | 58.48 | 58.48 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | +9.58% | 1 | 0.27 |
| Oct 29, 2026 | 53.37 | 58.14 | 53.37 | 53.37 | 53.37 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | -0.97% | 20 | ― |
| Oct 27, 2026 | 53.33 | 53.89 | 53.33 | 53.89 | 53.89 | -3.58% | 10 | ― |
| Oct 26, 2026 | 55.89 | 55.89 | 53.42 | 55.89 | 55.89 | 0.00% | 0 | ― |
| Oct 23, 2026 | 55.89 | 55.89 | 53.53 | 55.89 | 55.89 | 0.00% | 0 | ― |
| Oct 22, 2026 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -3.12% | 8 | ― |
| Oct 21, 2026 | 57.70 | 57.70 | 55.70 | 57.70 | 57.70 | 0.00% | 0 | ― |
| Oct 20, 2026 | 57.70 | 58.74 | 57.70 | 57.70 | 57.70 | 0.00% | 0 | ― |
| Oct 19, 2026 | 57.70 | 59.45 | 57.70 | 57.70 | 57.70 | 0.00% | 0 | ― |
| Oct 16, 2026 | 57.70 | 58.49 | 57.70 | 57.70 | 57.70 | 0.00% | 0 | ― |
| Oct 15, 2026 | 57.70 | 58.57 | 57.70 | 57.70 | 57.70 | 0.00% | 0 | ― |
| Oct 14, 2026 | 57.70 | 57.70 | 56.95 | 57.70 | 57.70 | 0.00% | 0 | ― |
| Oct 13, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | +3.67% | 5 | ― |
| Oct 12, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | +2.47% | 5 | ― |
| Oct 09, 2026 | 54.31 | 56.05 | 54.31 | 54.31 | 54.31 | 0.00% | 0 | ― |
| Oct 08, 2026 | 54.31 | 55.00 | 54.31 | 54.31 | 54.31 | 0.00% | 0 | ― |
| Oct 07, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | +0.09% | 10 | ― |
| Oct 06, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | +7.89% | 1 | ― |
| Oct 05, 2026 | 50.29 | 51.83 | 50.29 | 50.29 | 50.29 | 0.00% | 0 | ― |
| Oct 02, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | +3.22% | 10 | ― |
| Oct 01, 2026 | 48.72 | 50.31 | 48.72 | 48.72 | 48.72 | 0.00% | 0 | ― |
| Sep 30, 2026 | 48.59 | 48.72 | 48.59 | 48.72 | 48.72 | +3.55% | 15 | ― |
| Sep 29, 2026 | 47.05 | 47.95 | 47.05 | 47.05 | 47.05 | 0.00% | 0 | ― |
| Sep 28, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.62% | 63 | ― |
| Sep 25, 2026 | 47.35 | 47.35 | 46.99 | 47.35 | 47.35 | 0.00% | 0 | ― |
| Sep 24, 2026 | 47.35 | 48.53 | 47.35 | 47.35 | 47.35 | 0.00% | 0 | ― |
| Sep 23, 2026 | 47.35 | 47.62 | 47.35 | 47.35 | 47.35 | 0.00% | 0 | ― |
| Sep 22, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | +1.14% | 5 | ― |
| Sep 21, 2026 | 46.81 | 46.89 | 46.67 | 46.81 | 46.81 | 0.00% | 0 | ― |
| Sep 18, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -2.81% | 5 | ― |
| Sep 17, 2026 | 48.17 | 48.17 | 46.60 | 48.17 | 48.17 | 0.00% | 0 | ― |
| Sep 16, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -6.94% | 3 | ― |
| Sep 15, 2026 | 51.76 | 51.76 | 49.17 | 51.76 | 51.76 | 0.00% | 0 | ― |
| Sep 14, 2026 | 51.76 | 52.06 | 51.76 | 51.76 | 51.76 | 0.00% | 0 | ― |
| Sep 11, 2026 | 51.76 | 51.76 | 50.85 | 51.76 | 51.76 | 0.00% | 0 | ― |
| Sep 10, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -9.34% | 5 | ― |
| Sep 09, 2026 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 0.00% | 0 | ― |
| Sep 08, 2026 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | +4.16% | 1 | ― |
| Sep 07, 2026 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -2.90% | 6 | ― |
