Conagra Brands, Inc. (FRA:CAO)
Germany · Delayed Price · Currency is EUR 15.39
+0.64 (4.37%)
At close: Jan 30, 2026
Conagra Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.13 | 15.39 | 15.00 | 15.39 | 15.39 | 4.37% | 570 |
| Jan 29, 2026 | 14.47 | 14.74 | 14.47 | 14.74 | 14.74 | 1.04% | - |
| Jan 28, 2026 | 14.78 | 15.04 | 14.59 | 14.59 | 14.59 | -1.00% | 79 |
| Jan 27, 2026 | 15.00 | 15.16 | 14.74 | 14.74 | 14.74 | -2.18% | 1,400 |
| Jan 26, 2026 | 15.01 | 15.12 | 15.01 | 15.07 | 14.77 | 3.22% | 1,150 |
| Jan 23, 2026 | 14.71 | 15.20 | 14.60 | 14.60 | 14.31 | -0.82% | 65 |
| Jan 22, 2026 | 14.57 | 15.10 | 14.57 | 14.72 | 14.43 | 0.55% | 300 |
| Jan 21, 2026 | 14.45 | 14.94 | 14.41 | 14.64 | 14.35 | 0.94% | 198 |
| Jan 20, 2026 | 14.29 | 14.83 | 14.15 | 14.50 | 14.22 | 0.35% | 211 |
| Jan 19, 2026 | 14.24 | 14.82 | 14.24 | 14.45 | 14.17 | -0.39% | 645 |
| Jan 16, 2026 | 14.75 | 14.75 | 14.51 | 14.51 | 14.23 | -1.93% | - |
| Jan 15, 2026 | 14.45 | 14.92 | 14.45 | 14.79 | 14.51 | 1.65% | 136 |
| Jan 14, 2026 | 14.00 | 14.57 | 14.00 | 14.55 | 14.27 | 3.26% | 30 |
| Jan 13, 2026 | 14.07 | 14.09 | 14.07 | 14.09 | 13.82 | -0.38% | - |
| Jan 12, 2026 | 14.27 | 14.27 | 14.15 | 14.15 | 13.87 | -1.76% | - |
| Jan 9, 2026 | 13.94 | 14.40 | 13.94 | 14.40 | 14.12 | 2.36% | - |
| Jan 8, 2026 | 13.71 | 14.09 | 13.41 | 14.07 | 13.80 | 3.18% | 4,350 |
| Jan 7, 2026 | 14.20 | 14.30 | 13.64 | 13.64 | 13.37 | -4.68% | 450 |
| Jan 6, 2026 | 14.50 | 14.50 | 14.31 | 14.31 | 14.03 | -1.34% | 200 |
| Jan 5, 2026 | 15.13 | 15.13 | 14.50 | 14.50 | 14.22 | -1.40% | 315 |
| Jan 2, 2026 | 14.70 | 15.11 | 14.70 | 14.71 | 14.42 | 0.04% | 3,565 |
| Dec 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.41 | -0.16% | - |
| Dec 29, 2025 | 14.35 | 14.72 | 14.35 | 14.72 | 14.44 | 3.31% | - |
| Dec 23, 2025 | 14.60 | 14.60 | 14.25 | 14.25 | 13.97 | -2.38% | 300 |
| Dec 22, 2025 | 14.60 | 14.96 | 14.60 | 14.60 | 14.32 | -2.56% | 410 |
| Dec 19, 2025 | 15.02 | 15.02 | 14.67 | 14.98 | 14.69 | -0.74% | 1,000 |
| Dec 18, 2025 | 15.13 | 15.61 | 15.10 | 15.10 | 14.80 | -0.13% | 200 |
| Dec 17, 2025 | 14.92 | 15.44 | 14.92 | 15.12 | 14.82 | 1.37% | 200 |
| Dec 16, 2025 | 14.95 | 14.95 | 14.91 | 14.91 | 14.62 | -1.74% | - |
| Dec 15, 2025 | 15.43 | 15.43 | 15.18 | 15.18 | 14.88 | 1.42% | 330 |
| Dec 12, 2025 | 14.74 | 14.96 | 14.60 | 14.96 | 14.67 | 1.03% | 2,851 |
| Dec 11, 2025 | 14.55 | 15.15 | 14.55 | 14.81 | 14.52 | 0.38% | 500 |
| Dec 10, 2025 | 14.48 | 14.98 | 14.48 | 14.76 | 14.47 | 1.32% | 110 |
| Dec 9, 2025 | 14.50 | 14.56 | 14.50 | 14.56 | 14.28 | -0.31% | - |
| Dec 8, 2025 | 14.41 | 14.88 | 14.41 | 14.61 | 14.33 | 0.73% | 300 |
| Dec 5, 2025 | 14.35 | 14.70 | 14.35 | 14.50 | 14.22 | -1.33% | 920 |
| Dec 4, 2025 | 14.70 | 15.05 | 14.70 | 14.70 | 14.41 | - | 540 |
| Dec 3, 2025 | 14.70 | 15.05 | 14.70 | 14.70 | 14.41 | -0.11% | 225 |
| Dec 2, 2025 | 14.95 | 14.95 | 14.72 | 14.72 | 14.43 | -2.53% | 300 |
| Dec 1, 2025 | 15.37 | 15.42 | 15.10 | 15.10 | 14.80 | -1.96% | 790 |
| Nov 28, 2025 | 15.40 | 15.73 | 15.40 | 15.40 | 15.10 | - | 128 |
| Nov 27, 2025 | 15.12 | 15.40 | 15.12 | 15.40 | 15.10 | 0.86% | 1,602 |
| Nov 26, 2025 | 15.12 | 15.27 | 15.12 | 15.27 | 14.97 | 0.78% | 390 |
| Nov 25, 2025 | 15.07 | 15.45 | 15.07 | 15.15 | 14.85 | 0.52% | 400 |
| Nov 24, 2025 | 15.75 | 15.75 | 15.07 | 15.07 | 14.78 | -1.19% | 325 |
| Nov 21, 2025 | 14.84 | 15.42 | 14.84 | 15.25 | 14.96 | 2.09% | 165 |
| Nov 20, 2025 | 14.99 | 15.29 | 14.94 | 14.94 | 14.65 | -0.15% | 400 |
| Nov 19, 2025 | 14.73 | 15.25 | 14.73 | 14.96 | 14.67 | 0.71% | 250 |
| Nov 18, 2025 | 14.80 | 14.86 | 14.80 | 14.86 | 14.57 | 0.39% | 155 |
| Nov 17, 2025 | 15.36 | 15.36 | 14.80 | 14.80 | 14.51 | -0.46% | 1,590 |