Cal-Maine Foods, Inc. (BIT:1CALM)
Italy · Delayed Price · Currency is EUR 66.20
0.00 (0.00%)
Last updated: Jun 1, 2026, 3:31 PM CET
BIT:1CALM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -1.11% | - |
| Jun 1, 2026 | 64.92 | 64.92 | 64.92 | 64.68 | 64.68 | 0.31% | 50 |
| May 29, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -0.34% | - |
| May 28, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -2.27% | - |
| May 27, 2026 | 65.42 | 65.44 | 65.42 | 66.20 | 66.20 | 2.54% | 25 |
| May 26, 2026 | 66.42 | 66.42 | 66.42 | 64.56 | 64.56 | -4.44% | 23 |
| May 25, 2026 | 69.44 | 69.44 | 69.44 | 67.56 | 67.56 | 2.05% | 23 |
| May 22, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.16% | - |
| May 21, 2026 | 66.88 | 66.88 | 66.88 | 66.98 | 66.98 | -0.51% | 4 |
| May 20, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -2.46% | - |
| May 19, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 3.66% | - |
| May 18, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -1.33% | - |
| May 15, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -0.32% | 15 |
| May 14, 2026 | 68.66 | 68.66 | 68.66 | 67.70 | 67.70 | 0.71% | 39 |
| May 13, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 2.16% | - |
| May 12, 2026 | 63.92 | 63.92 | 63.92 | 65.80 | 65.80 | 3.56% | 43 |
| May 11, 2026 | 65.68 | 65.68 | 65.68 | 63.54 | 63.54 | -1.55% | 5 |
| May 8, 2026 | 63.20 | 63.20 | 63.20 | 64.54 | 64.54 | 0.25% | 50 |
| May 7, 2026 | 65.56 | 65.56 | 65.56 | 64.38 | 64.38 | -1.35% | 32 |
| May 6, 2026 | 64.92 | 64.92 | 64.60 | 65.26 | 65.26 | 0.40% | 400 |
| May 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.12% | - |
| May 4, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.67% | - |
| Apr 30, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 1.61% | - |
| Apr 29, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -2.83% | - |
| Apr 28, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 2.16% | - |
| Apr 27, 2026 | 65.08 | 65.08 | 65.08 | 65.26 | 64.96 | 0.46% | 7 |
| Apr 24, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.66 | -0.37% | - |
| Apr 23, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 64.90 | -0.91% | - |
| Apr 22, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.49 | 1.92% | - |
| Apr 21, 2026 | 64.16 | 64.16 | 64.16 | 64.56 | 64.26 | 0.62% | 16 |
| Apr 20, 2026 | 61.74 | 64.48 | 61.74 | 64.16 | 63.86 | -1.14% | 68 |
| Apr 17, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.60 | 0.50% | - |
| Apr 16, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.28 | 1.13% | - |
| Apr 15, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.56 | 0.16% | - |
| Apr 14, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.46 | -0.50% | - |
| Apr 13, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 63.78 | -1.81% | - |
| Apr 10, 2026 | 65.44 | 65.44 | 65.44 | 65.26 | 64.96 | -1.27% | 1 |
| Apr 9, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 65.79 | 0.03% | - |
| Apr 8, 2026 | 67.76 | 67.76 | 66.26 | 66.08 | 65.77 | -1.99% | 100 |
| Apr 7, 2026 | 67.24 | 67.24 | 67.24 | 67.42 | 67.11 | -1.06% | 15 |
| Apr 2, 2026 | 74.38 | 74.38 | 67.78 | 68.14 | 67.82 | -5.41% | 220 |
| Apr 1, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | 71.70 | 5.05% | - |
| Mar 31, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.26 | 0.18% | - |
| Mar 30, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.14 | -0.26% | - |
| Mar 27, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.32 | -0.75% | - |
| Mar 26, 2026 | 68.00 | 68.00 | 68.00 | 69.16 | 68.84 | 1.92% | 1 |
| Mar 25, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.54 | -0.70% | - |
| Mar 24, 2026 | 66.86 | 66.86 | 66.86 | 68.34 | 68.02 | 1.52% | 101 |
| Mar 23, 2026 | 70.18 | 70.18 | 68.40 | 67.32 | 67.01 | -0.44% | 109 |
| Mar 20, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.30 | -5.08% | - |