Cal-Maine Foods, Inc. (BIT:1CALM)
Italy · Delayed Price · Currency is EUR 64.58
+0.72 (1.13%)
At close: Apr 16, 2026
BIT:1CALM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 1.13% | - |
| Apr 15, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0.16% | - |
| Apr 14, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -0.50% | - |
| Apr 13, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -1.81% | - |
| Apr 10, 2026 | 65.44 | 65.44 | 65.44 | 65.26 | 65.26 | -1.27% | 1 |
| Apr 9, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.03% | - |
| Apr 8, 2026 | 67.76 | 67.76 | 66.26 | 66.08 | 66.08 | -1.99% | 100 |
| Apr 7, 2026 | 67.24 | 67.24 | 67.24 | 67.42 | 67.42 | -1.06% | 15 |
| Apr 2, 2026 | 74.38 | 74.38 | 67.78 | 68.14 | 68.14 | -5.41% | 220 |
| Apr 1, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 5.05% | - |
| Mar 31, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.18% | - |
| Mar 30, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.26% | - |
| Mar 27, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -0.75% | - |
| Mar 26, 2026 | 68.00 | 68.00 | 68.00 | 69.16 | 69.16 | 1.92% | 1 |
| Mar 25, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.70% | - |
| Mar 24, 2026 | 66.86 | 66.86 | 66.86 | 68.34 | 68.34 | 1.52% | 101 |
| Mar 23, 2026 | 70.18 | 70.18 | 68.40 | 67.32 | 67.32 | -0.44% | 109 |
| Mar 20, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -5.08% | - |
| Mar 19, 2026 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | -3.05% | - |
| Mar 18, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -2.21% | - |
| Mar 17, 2026 | 79.34 | 79.34 | 75.18 | 75.14 | 75.14 | -1.05% | 996 |
| Mar 16, 2026 | 77.54 | 77.54 | 76.36 | 75.94 | 75.94 | -2.06% | 12 |
| Mar 13, 2026 | 77.38 | 77.38 | 77.36 | 77.54 | 77.54 | -1.10% | 43 |
| Mar 12, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1.82% | - |
| Mar 11, 2026 | 74.30 | 74.30 | 74.30 | 77.00 | 77.00 | 2.26% | 14 |
| Mar 10, 2026 | 74.52 | 74.52 | 74.44 | 75.30 | 75.30 | -0.61% | 314 |
| Mar 9, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -2.35% | - |
| Mar 6, 2026 | 77.48 | 77.48 | 76.86 | 77.58 | 77.58 | 3.41% | 24 |
| Mar 5, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.35% | - |
| Mar 4, 2026 | 78.60 | 78.60 | 74.00 | 75.28 | 75.28 | -0.45% | 41 |
| Mar 3, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 1.39% | - |
| Mar 2, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 2.53% | - |
| Feb 27, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 2.51% | - |
| Feb 26, 2026 | 71.00 | 71.00 | 71.00 | 70.96 | 70.96 | -0.50% | 20 |
| Feb 25, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -1.19% | - |
| Feb 24, 2026 | 71.34 | 71.34 | 71.34 | 72.18 | 72.18 | 1.23% | 10 |
| Feb 23, 2026 | 71.64 | 71.64 | 71.64 | 71.30 | 71.30 | 0.82% | 15 |
| Feb 20, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 0.86% | - |
| Feb 19, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.60% | - |
| Feb 18, 2026 | 69.56 | 69.56 | 69.56 | 69.70 | 69.70 | 1.07% | 50 |
| Feb 17, 2026 | 69.56 | 69.56 | 69.56 | 68.96 | 68.96 | -1.71% | 50 |
| Feb 16, 2026 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 0.31% | - |
| Feb 13, 2026 | 71.90 | 71.90 | 70.64 | 69.94 | 69.94 | 1.95% | 345 |
| Feb 12, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.38% | - |
| Feb 11, 2026 | 68.50 | 68.50 | 68.50 | 69.56 | 69.56 | -0.06% | 2 |
| Feb 10, 2026 | 69.82 | 69.82 | 69.82 | 69.60 | 69.60 | 1.69% | 16 |
| Feb 9, 2026 | 71.10 | 71.10 | 71.10 | 68.44 | 68.44 | -4.33% | 16 |
| Feb 6, 2026 | 71.82 | 71.82 | 71.82 | 71.54 | 71.54 | -0.20% | 39 |
| Feb 5, 2026 | 72.20 | 72.20 | 72.20 | 71.68 | 71.68 | -4.43% | 2 |
| Feb 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.48% | - |