Chipotle (0HXW) Historical Prices

17 Followers

Time Period

Events

GB:0HXW historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	35.46	35.50	34.86	35.25	35.25	-0.60%	5,430	0.33
Nov 12, 2026	36.62	36.85	35.46	35.46	35.46	-2.17%	8,921	0.54
Nov 11, 2026	35.80	36.26	35.00	36.25	36.25	+0.61%	4,430	0.26
Nov 10, 2026	35.74	36.13	35.30	36.03	36.03	+3.59%	6,228	0.37
Nov 09, 2026	34.68	36.01	34.25	35.98	35.98	+3.45%	30,703	1.84
Nov 06, 2026	35.00	35.09	34.16	34.78	34.78	>-0.01%	13,540	0.82
Nov 05, 2026	35.20	35.48	34.61	34.78	34.78	+0.73%	13,774	0.83
Nov 04, 2026	33.08	34.84	32.83	34.53	34.53	+4.30%	12,650	0.76
Nov 03, 2026	33.04	33.24	32.43	33.11	33.11	+0.65%	9,997	0.59
Nov 02, 2026	31.66	33.33	31.49	32.89	32.89	+2.78%	13,314	0.75
Oct 30, 2026	31.06	32.33	30.72	32.00	32.00	+2.07%	45,505	2.60
Oct 29, 2026	30.50	31.50	29.92	31.35	31.35	+9.65%	68,844	4.13
Oct 28, 2026	28.25	29.21	27.83	28.59	28.59	+2.14%	58,036	3.65
Oct 27, 2026	28.40	28.82	27.92	27.99	27.99	-0.39%	53,699	3.36
Oct 26, 2026	27.42	28.61	27.42	28.10	28.10	+2.59%	9,971	0.62
Oct 23, 2026	28.08	28.25	27.32	27.39	27.39	-2.01%	19,079	1.21
Oct 22, 2026	28.08	28.45	27.91	27.95	27.95	-0.49%	7,987	0.51
Oct 21, 2026	29.82	29.82	28.09	28.09	28.09	-5.42%	37,617	2.47
Oct 20, 2026	29.86	30.52	29.50	29.70	29.70	+0.37%	6,229	0.41
Oct 19, 2026	29.92	30.10	29.45	29.59	29.59	-1.00%	10,909	0.72
Oct 16, 2026	30.70	31.06	29.89	29.89	29.89	-2.57%	10,814	0.72
Oct 15, 2026	30.52	31.27	30.32	30.68	30.68	+1.70%	8,493	0.57
Oct 14, 2026	30.49	30.80	30.00	30.17	30.17	-1.09%	10,935	0.73
Oct 13, 2026	30.41	30.70	30.05	30.50	30.50	+1.85%	6,176	0.41
Oct 12, 2026	31.60	31.72	29.95	29.95	29.95	-4.66%	22,032	1.50
Oct 09, 2026	32.73	32.95	31.27	31.41	31.41	-5.14%	27,174	1.90
Oct 08, 2026	30.84	33.26	30.55	33.11	33.11	+8.31%	87,258	6.62
Oct 07, 2026	31.01	31.41	30.48	30.57	30.57	-1.10%	2,997	0.23
Oct 06, 2026	30.86	31.43	30.61	30.91	30.91	+0.43%	6,428	0.49
Oct 05, 2026	32.15	32.80	30.22	30.78	30.78	-4.79%	43,198	3.43
Oct 02, 2026	32.30	32.90	31.84	32.33	32.33	+0.65%	11,832	0.93
Oct 01, 2026	32.30	32.30	31.73	32.12	32.12	+1.03%	8,273	0.65
Sep 30, 2026	32.66	32.66	31.64	31.79	31.79	-1.39%	3,041	0.24
Sep 29, 2026	31.66	32.53	31.27	32.24	32.24	-0.90%	9,739	0.77
Sep 28, 2026	31.33	33.55	31.24	32.53	32.53	+3.11%	10,027	0.80
Sep 25, 2026	32.59	32.59	31.43	31.55	31.55	-1.28%	19,683	1.58
Sep 24, 2026	32.64	33.00	31.79	31.96	31.96	-2.72%	6,691	0.54
Sep 23, 2026	32.79	32.90	32.14	32.85	32.85	-1.30%	7,450	0.60
Sep 22, 2026	33.53	33.82	32.90	33.29	33.29	-0.34%	4,233	0.34
Sep 21, 2026	33.60	33.88	32.79	33.40	33.40	+1.00%	19,658	1.62
Sep 18, 2026	33.62	33.88	32.94	33.07	33.07	-2.09%	18,244	1.54
Sep 17, 2026	33.76	34.52	33.70	33.78	33.78	-1.52%	3,009	0.25
Sep 16, 2026	34.88	35.24	34.09	34.30	34.30	-1.02%	12,805	1.09
Sep 15, 2026	36.70	37.14	34.46	34.65	34.65	-6.39%	18,673	1.61
Sep 14, 2026	36.10	37.22	35.92	37.02	37.02	+2.34%	14,571	1.26
Sep 11, 2026	36.50	36.64	35.70	36.17	36.17	-0.44%	2,364	0.20
Sep 10, 2026	36.26	36.42	35.75	36.33	36.33	-0.53%	1,524	0.13
Sep 09, 2026	36.60	38.08	36.07	36.52	36.52	-1.37%	24,051	2.01
Sep 08, 2026	37.20	37.41	35.90	37.03	37.03	-0.53%	25,024	2.13
Sep 07, 2026	37.23	37.58	36.85	37.23	37.23	0.00%	0	0.00

Chipotle historical prices

Chipotle (0HXW) Historical Prices

Become an Expert with TipRanks Premium