Cal-Maine Foods, Inc. (BIT:1CALM)
Italy · Delayed Price · Currency is EUR 73.96
+0.28 (0.38%)
At close: Dec 5, 2025
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.62 | 75.62 | 75.62 | 73.96 | 73.96 | 0.38% | 70 |
| Dec 4, 2025 | 70.78 | 72.30 | 70.50 | 73.68 | 73.68 | 4.30% | 407 |
| Dec 3, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -0.17% | - |
| Dec 2, 2025 | 72.00 | 72.00 | 70.78 | 70.76 | 70.76 | -1.69% | 510 |
| Dec 1, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 0.39% | - |
| Nov 28, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.06% | - |
| Nov 27, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -1.32% | - |
| Nov 26, 2025 | 73.32 | 73.32 | 73.32 | 72.62 | 72.62 | -1.12% | 30 |
| Nov 25, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | -0.49% | - |
| Nov 24, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -2.48% | - |
| Nov 21, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 0.08% | - |
| Nov 20, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -0.37% | - |
| Nov 19, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.24% | - |
| Nov 18, 2025 | 77.90 | 77.90 | 75.72 | 75.72 | 75.72 | -0.73% | 119 |
| Nov 17, 2025 | 78.26 | 78.26 | 77.90 | 76.28 | 76.28 | -1.73% | 88 |
| Nov 14, 2025 | 77.70 | 77.70 | 77.70 | 77.62 | 77.62 | -1.20% | 108 |
| Nov 13, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.51% | - |
| Nov 12, 2025 | 78.36 | 78.82 | 78.36 | 78.16 | 78.16 | 1.22% | 24 |
| Nov 11, 2025 | 77.38 | 77.38 | 76.84 | 77.22 | 77.22 | 0.81% | 41 |
| Nov 10, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.60% | - |
| Nov 7, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -0.52% | - |
| Nov 6, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -1.09% | - |
| Nov 5, 2025 | 77.80 | 77.80 | 77.40 | 77.38 | 77.38 | -0.05% | 535 |
| Nov 4, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 1.73% | - |
| Nov 3, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.11% | 5 |
| Oct 31, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.13% | - |
| Oct 30, 2025 | 75.88 | 75.92 | 74.96 | 75.92 | 75.92 | 1.91% | 62 |
| Oct 29, 2025 | 74.76 | 75.12 | 74.76 | 74.50 | 74.50 | -0.48% | 10 |
| Oct 28, 2025 | 79.44 | 79.44 | 79.44 | 74.86 | 73.75 | -3.26% | 1 |
| Oct 27, 2025 | 78.40 | 78.40 | 78.40 | 77.38 | 76.24 | -0.31% | 15 |
| Oct 24, 2025 | 76.47 | 76.47 | 76.47 | 77.62 | 76.47 | 1.09% | - |
| Oct 23, 2025 | 75.64 | 75.64 | 75.64 | 76.78 | 75.64 | -2.07% | - |
| Oct 22, 2025 | 85.38 | 85.38 | 78.62 | 78.40 | 77.24 | 0.98% | 601 |
| Oct 21, 2025 | 78.32 | 78.32 | 78.32 | 77.64 | 76.49 | -4.05% | 19 |
| Oct 20, 2025 | 81.26 | 81.26 | 81.26 | 80.92 | 79.72 | 1.58% | 19 |
| Oct 17, 2025 | 78.48 | 78.48 | 78.48 | 79.66 | 78.48 | -0.20% | - |
| Oct 16, 2025 | 79.92 | 79.92 | 79.92 | 79.82 | 78.64 | -0.55% | 19 |
| Oct 15, 2025 | 79.07 | 79.07 | 79.07 | 80.26 | 79.07 | -0.25% | - |
| Oct 14, 2025 | 79.50 | 80.62 | 79.50 | 80.46 | 79.27 | -1.40% | 78 |
| Oct 13, 2025 | 80.39 | 80.39 | 80.39 | 81.60 | 80.39 | 2.49% | - |
| Oct 10, 2025 | 80.06 | 80.30 | 80.06 | 79.62 | 78.44 | -0.99% | 164 |
| Oct 9, 2025 | 79.70 | 79.70 | 79.70 | 80.42 | 79.23 | 1.11% | 5 |
| Oct 8, 2025 | 78.36 | 78.36 | 78.36 | 79.54 | 78.36 | -0.35% | - |
| Oct 7, 2025 | 78.64 | 78.64 | 78.64 | 79.82 | 78.64 | 0.28% | - |
| Oct 6, 2025 | 79.60 | 79.70 | 79.60 | 79.60 | 78.42 | -0.08% | 12 |
| Oct 3, 2025 | 79.68 | 80.90 | 79.68 | 79.66 | 78.48 | 1.19% | 60 |
| Oct 2, 2025 | 81.82 | 81.82 | 77.18 | 78.72 | 77.56 | -0.56% | 1,163 |
| Oct 1, 2025 | 77.96 | 78.98 | 76.84 | 79.16 | 77.99 | -1.81% | 140 |
| Sep 30, 2025 | 80.66 | 80.66 | 80.66 | 80.62 | 79.43 | -1.92% | 10 |
| Sep 29, 2025 | 84.96 | 84.96 | 84.90 | 82.20 | 80.98 | -4.42% | 151 |