Shake Shack(DE:9SH)
€67.90-1.28 (-1.85%)
DE:9SH
Shake Shack historical prices
€67.90
At close:-1.28 (-1.85%)
Shake Shack (9SH) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 68.56 | 68.56 | 67.70 | 67.90 | 67.90 | -1.85% | 0 | 0.00 |
| Nov 10, 2026 | 68.98 | 69.18 | 68.72 | 69.18 | 69.18 | +8.94% | 0 | 0.00 |
| Nov 09, 2026 | 64.60 | 69.44 | 64.60 | 69.44 | 69.44 | +9.35% | 0 | 0.00 |
| Nov 06, 2026 | 61.96 | 63.50 | 61.96 | 63.50 | 63.50 | +2.45% | 10 | 0.35 |
| Nov 05, 2026 | 63.12 | 66.26 | 61.98 | 61.98 | 61.98 | -2.97% | 282 | 11.69 |
| Nov 04, 2026 | 62.42 | 63.88 | 62.42 | 63.88 | 63.88 | +0.50% | 0 | 0.00 |
| Nov 03, 2026 | 64.34 | 64.34 | 63.56 | 63.56 | 63.56 | -1.43% | 0 | 0.00 |
| Nov 02, 2026 | 62.54 | 64.48 | 62.46 | 64.48 | 64.48 | +2.41% | 0 | 0.00 |
| Oct 30, 2026 | 62.72 | 64.12 | 62.72 | 62.96 | 62.96 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 60.56 | 62.96 | 60.56 | 62.96 | 62.96 | +3.69% | 0 | 0.00 |
| Oct 28, 2026 | 58.06 | 60.72 | 57.82 | 60.72 | 60.72 | +4.26% | 0 | 0.00 |
| Oct 27, 2026 | 58.06 | 58.26 | 58.06 | 58.24 | 58.24 | +0.80% | 0 | 0.00 |
| Oct 26, 2026 | 58.34 | 58.60 | 57.78 | 57.78 | 57.78 | -0.86% | 0 | 0.00 |
| Oct 23, 2026 | 60.36 | 60.36 | 58.28 | 58.28 | 58.28 | -5.20% | 0 | 0.00 |
| Oct 22, 2026 | 59.82 | 61.48 | 59.82 | 61.48 | 61.48 | +2.16% | 0 | 0.00 |
| Oct 21, 2026 | 62.16 | 62.34 | 60.18 | 60.18 | 60.18 | -5.02% | 0 | 0.00 |
| Oct 20, 2026 | 63.82 | 64.26 | 63.36 | 63.36 | 63.36 | -1.00% | 0 | 0.00 |
| Oct 19, 2026 | 62.70 | 64.00 | 62.62 | 64.00 | 64.00 | +1.52% | 0 | 0.00 |
| Oct 16, 2026 | 62.70 | 63.04 | 62.66 | 63.04 | 63.04 | +0.70% | 20 | 0.66 |
| Oct 15, 2026 | 61.26 | 62.60 | 61.02 | 62.60 | 62.60 | +2.76% | 0 | 0.00 |
| Oct 14, 2026 | 63.44 | 63.60 | 60.92 | 60.92 | 60.92 | -2.28% | 0 | 0.00 |
| Oct 13, 2026 | 61.94 | 62.34 | 60.78 | 62.34 | 62.34 | +2.67% | 245 | 9.02 |
| Oct 12, 2026 | 59.84 | 60.72 | 59.74 | 60.72 | 60.72 | +1.07% | 0 | 0.00 |
| Oct 09, 2026 | 59.56 | 60.08 | 59.34 | 60.08 | 60.08 | +2.14% | 0 | 0.00 |
| Oct 08, 2026 | 57.16 | 58.82 | 56.98 | 58.82 | 58.82 | +2.08% | 0 | 0.00 |
| Oct 07, 2026 | 57.32 | 57.62 | 57.22 | 57.62 | 57.62 | -0.21% | 191 | 6.66 |
| Oct 06, 2026 | 55.54 | 57.74 | 55.54 | 57.74 | 57.74 | +3.77% | 50 | 1.79 |
| Oct 05, 2026 | 54.32 | 55.64 | 54.20 | 55.64 | 55.64 | +4.04% | 0 | 0.00 |
| Oct 02, 2026 | 53.86 | 54.08 | 53.48 | 53.48 | 53.48 | -0.48% | 0 | 0.00 |
| Oct 01, 2026 | 51.96 | 53.74 | 51.26 | 53.74 | 53.74 | +1.86% | 561 | 23.58 |
| Sep 30, 2026 | 52.00 | 52.76 | 51.02 | 52.76 | 52.76 | +4.31% | 50 | 2.17 |
| Sep 29, 2026 | 50.60 | 51.52 | 50.58 | 50.58 | 50.58 | +2.80% | 97 | 4.43 |
| Sep 28, 2026 | 48.36 | 49.20 | 48.36 | 49.20 | 49.20 | -1.22% | 0 | 0.00 |
| Sep 25, 2026 | 50.86 | 52.20 | 49.81 | 49.81 | 49.81 | -3.28% | 191 | 10.14 |
| Sep 24, 2026 | 50.40 | 51.52 | 50.40 | 51.50 | 51.50 | +1.82% | 30 | 1.63 |
| Sep 23, 2026 | 50.82 | 51.40 | 50.58 | 50.58 | 50.58 | -0.55% | 0 | 0.00 |
| Sep 22, 2026 | 49.85 | 50.86 | 49.81 | 50.86 | 50.86 | +2.23% | 0 | 0.00 |
| Sep 21, 2026 | 48.12 | 49.75 | 48.12 | 49.75 | 49.75 | +2.77% | 0 | 0.00 |
| Sep 18, 2026 | 48.83 | 49.15 | 48.41 | 48.41 | 48.41 | -2.12% | 0 | 0.00 |
| Sep 17, 2026 | 50.20 | 50.20 | 49.46 | 49.46 | 49.46 | -2.18% | 0 | 0.00 |
| Sep 16, 2026 | 50.80 | 50.86 | 50.56 | 50.56 | 50.56 | -3.07% | 0 | 0.00 |
| Sep 15, 2026 | 54.78 | 55.04 | 52.16 | 52.16 | 52.16 | -5.13% | 0 | 0.00 |
| Sep 14, 2026 | 55.54 | 55.64 | 54.98 | 54.98 | 54.98 | +2.50% | 0 | 0.00 |
| Sep 11, 2026 | 53.70 | 53.70 | 53.28 | 53.64 | 53.64 | -1.65% | 0 | 0.00 |
| Sep 10, 2026 | 54.62 | 54.62 | 54.54 | 54.54 | 54.54 | -1.84% | 0 | 0.00 |
| Sep 09, 2026 | 57.88 | 58.10 | 55.56 | 55.56 | 55.56 | -6.78% | 0 | 0.00 |
| Sep 08, 2026 | 60.52 | 60.78 | 59.60 | 59.60 | 59.60 | +0.17% | 0 | 0.00 |
| Sep 07, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.91% | 0 | 0.00 |
| Sep 04, 2026 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | +2.81% | 0 | 0.00 |
| Sep 03, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.54% | 0 | 0.00 |
