Cal-Maine Foods, Inc. (FRA:CM2)
Germany · Delayed Price · Currency is EUR 81.28
-2.32 (-2.78%)
Last updated: Sep 30, 2025, 8:20 AM CET
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.72% | - |
| Sep 26, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.92% | - |
| Sep 25, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -1.18% | - |
| Sep 24, 2025 | 81.72 | 83.22 | 81.72 | 83.22 | 83.22 | -0.60% | 24 |
| Sep 23, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | -1.11% | - |
| Sep 22, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | -0.63% | - |
| Sep 19, 2025 | 88.04 | 88.04 | 85.18 | 85.20 | 85.20 | -4.05% | 940 |
| Sep 18, 2025 | 87.40 | 88.80 | 87.40 | 88.80 | 88.80 | 0.89% | 870 |
| Sep 17, 2025 | 86.20 | 88.02 | 86.20 | 88.02 | 88.02 | 1.34% | 50 |
| Sep 16, 2025 | 91.46 | 91.46 | 86.86 | 86.86 | 86.86 | -7.38% | 870 |
| Sep 15, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -0.19% | - |
| Sep 12, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 1.01% | - |
| Sep 11, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | 1.09% | - |
| Sep 10, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | -2.21% | - |
| Sep 9, 2025 | 94.12 | 94.12 | 94.10 | 94.10 | 94.10 | -2.51% | 9 |
| Sep 8, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | 0.23% | - |
| Sep 5, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 2.32% | - |
| Sep 4, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | -4.60% | - |
| Sep 3, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 0.61% | - |
| Sep 2, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | 0.27% | - |
| Sep 1, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | -0.22% | - |
| Aug 29, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | -1.74% | - |
| Aug 28, 2025 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | 1.51% | - |
| Aug 27, 2025 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | -0.22% | - |
| Aug 26, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 0.22% | - |
| Aug 25, 2025 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | 1.38% | - |
| Aug 22, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | 0.39% | - |
| Aug 21, 2025 | 97.36 | 98.08 | 96.56 | 96.56 | 96.56 | -0.21% | 245 |
| Aug 20, 2025 | 93.76 | 96.76 | 93.76 | 96.76 | 96.76 | 4.45% | 215 |
| Aug 19, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | -1.26% | - |
| Aug 18, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | 1.32% | - |
| Aug 15, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.30% | - |
| Aug 14, 2025 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | 1.44% | - |
| Aug 13, 2025 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | -0.46% | - |
| Aug 12, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 0.24% | - |
| Aug 11, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | 1.66% | - |
| Aug 8, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | 0.89% | 45 |
| Aug 7, 2025 | 88.84 | 89.46 | 88.84 | 89.46 | 89.46 | -1.02% | 45 |
| Aug 6, 2025 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | 1.32% | - |
| Aug 5, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -2.28% | - |
| Aug 4, 2025 | 90.76 | 91.28 | 90.76 | 91.28 | 91.28 | -5.17% | 70 |
| Aug 1, 2025 | 96.26 | 96.26 | 96.26 | 96.26 | 94.22 | -1.13% | - |
| Jul 31, 2025 | 96.64 | 98.20 | 96.64 | 97.36 | 95.30 | 4.42% | 82 |
| Jul 30, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 91.27 | 4.04% | - |
| Jul 29, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 87.72 | 0.47% | - |
| Jul 28, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 87.31 | -1.46% | - |
| Jul 25, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 88.60 | -1.80% | - |
| Jul 24, 2025 | 100.20 | 100.20 | 92.18 | 92.18 | 90.23 | -0.58% | 20 |
| Jul 23, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 90.76 | 2.82% | - |
| Jul 22, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 88.27 | -2.89% | - |