Cal-Maine Foods, Inc. (FRA:CM2)
Germany · Delayed Price · Currency is EUR 70.02
+1.32 (1.92%)
At close: Jan 30, 2026
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 66.08 | 66.68 | 65.36 | 66.68 | 66.10 | 0.69% | - |
| Jan 15, 2026 | 62.80 | 66.22 | 62.80 | 66.22 | 65.64 | 5.11% | 125 |
| Jan 14, 2026 | 61.74 | 63.00 | 61.62 | 63.00 | 62.45 | 1.51% | - |
| Jan 13, 2026 | 62.90 | 63.38 | 61.98 | 62.06 | 61.52 | -1.55% | 67 |
| Jan 12, 2026 | 62.42 | 64.42 | 62.42 | 63.04 | 62.49 | 0.22% | 175 |
| Jan 9, 2026 | 64.54 | 64.54 | 62.26 | 62.90 | 62.35 | -3.26% | - |
| Jan 8, 2026 | 65.92 | 66.06 | 65.02 | 65.02 | 64.45 | -2.25% | - |
| Jan 7, 2026 | 67.52 | 70.00 | 64.22 | 66.52 | 65.94 | -1.60% | 1,238 |
| Jan 6, 2026 | 67.04 | 67.68 | 66.06 | 67.60 | 67.01 | 0.48% | - |
| Jan 5, 2026 | 67.04 | 67.92 | 66.76 | 67.28 | 66.69 | 0.78% | 15 |
| Jan 2, 2026 | 67.26 | 67.68 | 66.76 | 66.76 | 66.18 | -3.44% | 20 |
| Dec 30, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 68.53 | -0.60% | - |
| Dec 29, 2025 | 69.56 | 70.22 | 69.52 | 69.56 | 68.95 | -0.29% | 577 |
| Dec 23, 2025 | 70.24 | 70.54 | 69.76 | 69.76 | 69.15 | -1.44% | 10 |
| Dec 22, 2025 | 72.70 | 72.70 | 70.78 | 70.78 | 70.16 | -2.91% | - |
| Dec 19, 2025 | 73.04 | 74.00 | 72.58 | 72.90 | 72.26 | -0.30% | - |
| Dec 18, 2025 | 74.04 | 74.58 | 73.04 | 73.12 | 72.48 | -1.46% | - |
| Dec 17, 2025 | 73.10 | 74.20 | 73.02 | 74.20 | 73.55 | 1.45% | - |
| Dec 16, 2025 | 74.20 | 75.26 | 73.12 | 73.14 | 72.50 | -2.22% | 166 |
| Dec 15, 2025 | 73.76 | 75.84 | 73.76 | 74.80 | 74.14 | 1.38% | - |
| Dec 12, 2025 | 74.24 | 74.82 | 73.68 | 73.78 | 73.13 | -1.02% | - |
| Dec 11, 2025 | 72.70 | 74.64 | 72.70 | 74.54 | 73.89 | 1.94% | - |
| Dec 10, 2025 | 73.66 | 74.68 | 72.64 | 73.12 | 72.48 | -1.35% | 330 |
| Dec 9, 2025 | 72.76 | 74.24 | 72.76 | 74.12 | 73.47 | 1.76% | - |
| Dec 8, 2025 | 72.26 | 72.84 | 71.50 | 72.84 | 72.20 | 0.36% | 4 |
| Dec 5, 2025 | 72.10 | 74.00 | 72.10 | 72.58 | 71.94 | -0.63% | 82 |
| Dec 4, 2025 | 70.54 | 73.72 | 70.54 | 73.04 | 72.40 | 3.54% | 12 |
| Dec 3, 2025 | 69.84 | 71.04 | 69.84 | 70.54 | 69.92 | 1.15% | 60 |
| Dec 2, 2025 | 71.46 | 71.46 | 69.62 | 69.74 | 69.13 | -2.92% | 150 |
| Dec 1, 2025 | 71.04 | 71.98 | 71.04 | 71.84 | 71.21 | 0.96% | 138 |
| Nov 28, 2025 | 71.58 | 71.58 | 71.12 | 71.16 | 70.54 | -0.56% | 57 |
| Nov 27, 2025 | 71.58 | 71.58 | 71.56 | 71.56 | 70.93 | -0.20% | - |
| Nov 26, 2025 | 72.54 | 73.02 | 71.70 | 71.70 | 71.07 | -1.08% | 100 |
| Nov 25, 2025 | 73.14 | 74.26 | 72.30 | 72.48 | 71.85 | -1.66% | - |
| Nov 24, 2025 | 74.50 | 74.70 | 73.46 | 73.70 | 73.05 | -1.44% | 50 |
| Nov 21, 2025 | 74.04 | 75.72 | 74.04 | 74.78 | 74.13 | 0.24% | - |
| Nov 20, 2025 | 76.04 | 76.04 | 74.56 | 74.60 | 73.95 | -2.00% | - |
| Nov 19, 2025 | 75.54 | 76.12 | 75.30 | 76.12 | 75.45 | 0.16% | - |
| Nov 18, 2025 | 75.04 | 76.28 | 75.04 | 76.00 | 75.33 | 0.56% | 44 |
| Nov 17, 2025 | 77.44 | 77.60 | 75.58 | 75.58 | 74.92 | -2.50% | 22 |