Conagra Brands, Inc. (FRA:CAO)
Germany · Delayed Price · Currency is EUR 15.88
+0.14 (0.88%)
At close: Oct 21, 2025
Conagra Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 15.81 | 16.47 | 15.81 | 16.14 | 16.14 | 1.65% | 774 |
| Oct 21, 2025 | 15.67 | 16.10 | 15.67 | 15.88 | 15.88 | 0.88% | 125 |
| Oct 20, 2025 | 15.70 | 16.00 | 15.70 | 15.74 | 15.74 | 0.10% | 300 |
| Oct 17, 2025 | 15.25 | 15.72 | 15.25 | 15.72 | 15.72 | 1.92% | 64 |
| Oct 16, 2025 | 15.50 | 15.50 | 15.43 | 15.43 | 15.43 | -1.10% | 64 |
| Oct 15, 2025 | 15.73 | 15.73 | 15.60 | 15.60 | 15.60 | -0.98% | 64 |
| Oct 14, 2025 | 15.34 | 15.75 | 15.34 | 15.75 | 15.75 | 1.22% | 64 |
| Oct 13, 2025 | 15.92 | 15.92 | 15.56 | 15.56 | 15.56 | -1.27% | 64 |
| Oct 10, 2025 | 16.38 | 16.38 | 15.76 | 15.76 | 15.76 | -0.73% | 64 |
| Oct 9, 2025 | 15.85 | 16.40 | 15.85 | 15.88 | 15.88 | -0.35% | 474 |
| Oct 8, 2025 | 16.07 | 16.40 | 15.94 | 15.94 | 15.94 | -1.03% | 175 |
| Oct 7, 2025 | 15.77 | 16.10 | 15.77 | 16.10 | 16.10 | 1.83% | - |
| Oct 6, 2025 | 16.27 | 16.82 | 15.81 | 15.81 | 15.81 | -2.13% | 300 |
| Oct 3, 2025 | 16.15 | 16.40 | 16.15 | 16.16 | 16.16 | -0.33% | 460 |
| Oct 2, 2025 | 16.17 | 16.21 | 16.17 | 16.21 | 16.21 | -0.59% | 8,109 |
| Oct 1, 2025 | 15.28 | 16.31 | 15.28 | 16.31 | 16.31 | 5.31% | 9,434 |
| Sep 30, 2025 | 15.11 | 15.62 | 15.11 | 15.48 | 15.48 | 1.59% | 520 |
| Sep 29, 2025 | 15.60 | 15.60 | 15.20 | 15.24 | 15.24 | -3.10% | 65 |
| Sep 26, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - | - |
| Sep 25, 2025 | 15.60 | 15.73 | 15.60 | 15.73 | 15.73 | -1.07% | 3,724 |
| Sep 24, 2025 | 15.18 | 15.90 | 15.18 | 15.90 | 15.90 | 4.67% | 1,100 |
| Sep 23, 2025 | 15.33 | 15.33 | 15.19 | 15.19 | 15.19 | -1.71% | 250 |
| Sep 22, 2025 | 15.54 | 15.54 | 15.45 | 15.45 | 15.45 | -0.99% | 250 |
| Sep 19, 2025 | 15.70 | 15.87 | 15.61 | 15.61 | 15.61 | -1.05% | 250 |
| Sep 18, 2025 | 15.82 | 15.82 | 15.77 | 15.77 | 15.77 | 0.14% | 2 |
| Sep 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.79% | 2 |
| Sep 16, 2025 | 15.65 | 15.88 | 15.65 | 15.88 | 15.88 | 0.63% | 2 |
| Sep 15, 2025 | 16.05 | 16.57 | 15.78 | 15.78 | 15.78 | -2.73% | 245 |
| Sep 12, 2025 | 16.29 | 16.76 | 16.22 | 16.22 | 16.22 | -1.29% | 30 |
| Sep 11, 2025 | 16.30 | 16.43 | 16.30 | 16.43 | 16.43 | 0.39% | 322 |
| Sep 10, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.50% | 322 |
| Sep 9, 2025 | 16.30 | 16.45 | 16.30 | 16.45 | 16.45 | 0.76% | 322 |
| Sep 8, 2025 | 16.21 | 16.33 | 16.21 | 16.33 | 16.33 | 2.02% | 322 |
| Sep 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.66% | 322 |
| Sep 4, 2025 | 16.21 | 16.21 | 16.11 | 16.11 | 16.11 | -1.24% | 322 |
| Sep 3, 2025 | 15.88 | 16.31 | 15.88 | 16.31 | 16.31 | 2.13% | 322 |
| Sep 2, 2025 | 16.14 | 16.73 | 15.97 | 15.97 | 15.97 | -0.92% | 322 |
| Sep 1, 2025 | 16.06 | 16.57 | 16.06 | 16.12 | 16.12 | -0.53% | 100 |
| Aug 29, 2025 | 15.83 | 16.27 | 15.83 | 16.20 | 16.20 | 1.64% | 270 |
| Aug 28, 2025 | 16.19 | 16.68 | 15.94 | 15.94 | 15.94 | -2.23% | 1,506 |
| Aug 27, 2025 | 16.00 | 16.60 | 16.00 | 16.31 | 16.31 | 1.91% | 200 |
| Aug 26, 2025 | 16.23 | 16.75 | 16.00 | 16.00 | 16.00 | -2.07% | 368 |
| Aug 25, 2025 | 16.60 | 16.60 | 16.34 | 16.34 | 16.34 | -1.89% | 400 |
| Aug 22, 2025 | 16.39 | 16.65 | 16.39 | 16.65 | 16.65 | 1.24% | 400 |
| Aug 21, 2025 | 16.27 | 16.78 | 16.27 | 16.45 | 16.45 | -0.32% | 241 |
| Aug 20, 2025 | 16.25 | 16.83 | 16.25 | 16.50 | 16.50 | 0.89% | 35 |
| Aug 19, 2025 | 16.00 | 16.35 | 16.00 | 16.35 | 16.35 | 1.19% | 100 |
| Aug 18, 2025 | 16.14 | 16.16 | 16.14 | 16.16 | 16.16 | -0.60% | 100 |
| Aug 15, 2025 | 16.46 | 16.57 | 16.26 | 16.26 | 16.26 | -1.76% | 100 |
| Aug 14, 2025 | 16.39 | 16.99 | 16.39 | 16.55 | 16.55 | -0.37% | 110 |