Cal-Maine Foods, Inc. (FRA:CM2)
Germany · Delayed Price · Currency is EUR 67.24
-0.56 (-0.83%)
At close: Mar 27, 2026
FRA:CM2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 67.88 | 68.30 | 66.46 | 66.46 | 66.46 | -1.98% | - |
| Mar 26, 2026 | 66.74 | 68.58 | 66.74 | 67.80 | 67.80 | 1.16% | - |
| Mar 25, 2026 | 67.62 | 68.00 | 66.96 | 67.02 | 67.02 | -0.68% | - |
| Mar 24, 2026 | 66.04 | 68.64 | 66.04 | 67.48 | 67.48 | 2.43% | 50 |
| Mar 23, 2026 | 67.22 | 67.22 | 65.88 | 65.88 | 65.88 | -2.26% | - |
| Mar 20, 2026 | 70.02 | 70.02 | 67.06 | 67.40 | 67.40 | -3.74% | 65 |
| Mar 19, 2026 | 72.58 | 72.58 | 70.02 | 70.02 | 70.02 | -3.45% | - |
| Mar 18, 2026 | 74.88 | 74.88 | 72.52 | 72.52 | 72.52 | -2.76% | 3 |
| Mar 17, 2026 | 75.36 | 75.56 | 74.52 | 74.58 | 74.58 | -1.48% | 65 |
| Mar 16, 2026 | 76.94 | 76.94 | 75.64 | 75.70 | 75.70 | -1.10% | - |
| Mar 13, 2026 | 76.90 | 77.58 | 76.54 | 76.54 | 76.54 | -0.39% | - |
| Mar 12, 2026 | 75.60 | 77.92 | 75.60 | 76.84 | 76.84 | 1.64% | - |
| Mar 11, 2026 | 74.44 | 76.86 | 74.44 | 75.60 | 75.60 | 1.59% | 100 |
| Mar 10, 2026 | 75.64 | 75.68 | 74.42 | 74.42 | 74.42 | -0.88% | - |
| Mar 9, 2026 | 77.02 | 77.02 | 74.78 | 75.08 | 75.08 | -2.72% | - |
| Mar 6, 2026 | 76.50 | 77.18 | 76.50 | 77.18 | 77.18 | 0.84% | - |
| Mar 5, 2026 | 75.46 | 76.54 | 74.84 | 76.54 | 76.54 | 1.32% | - |
| Mar 4, 2026 | 75.14 | 75.54 | 73.78 | 75.54 | 75.54 | -0.61% | 105 |
| Mar 3, 2026 | 74.14 | 76.22 | 74.14 | 76.00 | 76.00 | 1.69% | 665 |
| Mar 2, 2026 | 72.68 | 74.74 | 72.68 | 74.74 | 74.74 | 1.99% | 100 |
| Feb 27, 2026 | 70.20 | 73.28 | 70.20 | 73.28 | 73.28 | 3.71% | - |
| Feb 26, 2026 | 70.82 | 71.20 | 70.66 | 70.66 | 70.66 | -0.87% | - |
| Feb 25, 2026 | 71.40 | 71.40 | 70.24 | 71.28 | 71.28 | -0.67% | - |
| Feb 24, 2026 | 71.10 | 71.76 | 70.72 | 71.76 | 71.76 | 0.93% | - |
| Feb 23, 2026 | 70.00 | 72.40 | 70.00 | 71.10 | 71.10 | 0.23% | - |
| Feb 20, 2026 | 70.72 | 71.70 | 70.30 | 70.94 | 70.94 | 0.23% | 15 |
| Feb 19, 2026 | 69.26 | 70.78 | 69.26 | 70.78 | 70.78 | 1.61% | - |
| Feb 18, 2026 | 68.14 | 69.66 | 68.14 | 69.66 | 69.66 | 2.26% | 25 |
| Feb 17, 2026 | 69.94 | 69.94 | 68.02 | 68.12 | 68.12 | -2.60% | - |
| Feb 16, 2026 | 69.94 | 70.02 | 69.92 | 69.94 | 69.94 | 0.06% | - |
| Feb 13, 2026 | 69.62 | 70.32 | 69.52 | 69.90 | 69.90 | 0.87% | 135 |
| Feb 12, 2026 | 69.82 | 70.48 | 68.58 | 69.30 | 69.30 | -0.89% | 57 |
| Feb 11, 2026 | 68.16 | 70.02 | 68.02 | 69.92 | 69.92 | 2.07% | - |
| Feb 10, 2026 | 69.14 | 69.56 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Feb 9, 2026 | 69.24 | 70.42 | 67.94 | 69.00 | 69.00 | -1.09% | 279 |
| Feb 6, 2026 | 71.04 | 71.90 | 69.76 | 69.76 | 69.76 | -2.13% | 179 |
| Feb 5, 2026 | 72.90 | 73.92 | 71.28 | 71.28 | 71.28 | -2.62% | 38 |
| Feb 4, 2026 | 71.68 | 75.16 | 71.68 | 73.20 | 73.20 | 1.78% | - |
| Feb 3, 2026 | 71.04 | 72.72 | 71.04 | 71.92 | 71.92 | 1.24% | 15 |
| Feb 2, 2026 | 69.54 | 71.56 | 69.54 | 71.04 | 71.04 | 1.46% | 25 |
| Jan 30, 2026 | 68.32 | 70.02 | 68.32 | 70.02 | 70.02 | 1.92% | 100 |
| Jan 29, 2026 | 67.42 | 70.08 | 67.42 | 68.70 | 68.70 | 1.33% | 100 |
| Jan 28, 2026 | 68.50 | 69.40 | 67.80 | 67.80 | 67.80 | -1.60% | 750 |
| Jan 27, 2026 | 68.88 | 68.90 | 67.52 | 68.90 | 68.30 | -0.12% | - |
| Jan 26, 2026 | 67.34 | 68.98 | 67.34 | 68.98 | 68.38 | 1.41% | - |
| Jan 23, 2026 | 69.00 | 70.12 | 68.02 | 68.02 | 67.42 | -1.96% | 50 |
| Jan 22, 2026 | 68.52 | 69.38 | 67.64 | 69.38 | 68.77 | 2.36% | 265 |
| Jan 21, 2026 | 65.68 | 67.78 | 65.30 | 67.78 | 67.19 | 3.04% | 25 |
| Jan 20, 2026 | 65.78 | 66.46 | 64.66 | 65.78 | 65.20 | 0.03% | 345 |
| Jan 19, 2026 | 66.76 | 67.80 | 65.70 | 65.76 | 65.18 | -1.38% | 1,417 |