Cal-Maine Foods, Inc. (FRA:CM2)
Germany · Delayed Price · Currency is EUR 78.40
+0.72 (0.93%)
At close: Oct 22, 2025
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 77.98 | 77.98 | 75.80 | 76.72 | 76.72 | -2.14% | 110 |
| Oct 22, 2025 | 77.26 | 78.46 | 77.26 | 78.40 | 78.40 | 0.93% | 110 |
| Oct 21, 2025 | 78.04 | 78.28 | 77.14 | 77.68 | 77.68 | -0.77% | 94 |
| Oct 20, 2025 | 80.66 | 81.38 | 78.28 | 78.28 | 78.28 | -3.33% | 425 |
| Oct 17, 2025 | 77.66 | 80.98 | 77.66 | 80.98 | 80.98 | 2.74% | 425 |
| Oct 16, 2025 | 79.30 | 79.58 | 78.82 | 78.82 | 78.82 | -1.05% | 425 |
| Oct 15, 2025 | 79.86 | 81.08 | 79.42 | 79.66 | 79.66 | -0.75% | 425 |
| Oct 14, 2025 | 78.94 | 80.44 | 78.94 | 80.26 | 80.26 | 0.45% | 18 |
| Oct 13, 2025 | 81.40 | 81.42 | 79.82 | 79.90 | 79.90 | -1.48% | 18 |
| Oct 10, 2025 | 78.86 | 81.46 | 78.86 | 81.10 | 81.10 | 1.71% | 135 |
| Oct 9, 2025 | 78.78 | 80.38 | 78.78 | 79.74 | 79.74 | 1.01% | 135 |
| Oct 8, 2025 | 79.42 | 80.60 | 78.68 | 78.94 | 78.94 | -0.98% | 340 |
| Oct 7, 2025 | 79.28 | 80.06 | 79.28 | 79.72 | 79.72 | 0.78% | - |
| Oct 6, 2025 | 78.46 | 79.94 | 78.46 | 79.10 | 79.10 | - | 643 |
| Oct 3, 2025 | 78.58 | 79.90 | 78.58 | 79.10 | 79.10 | 0.48% | 413 |
| Oct 2, 2025 | 78.66 | 79.98 | 78.12 | 78.72 | 78.72 | -0.51% | 400 |
| Oct 1, 2025 | 79.36 | 79.36 | 72.36 | 79.12 | 79.12 | -2.66% | 1,600 |
| Sep 30, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | -2.78% | 12 |
| Sep 29, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.72% | 211 |
| Sep 26, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.92% | 713 |
| Sep 25, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -1.18% | 499 |
| Sep 24, 2025 | 81.72 | 83.22 | 81.72 | 83.22 | 83.22 | -0.60% | 294 |
| Sep 23, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | -1.11% | 940 |
| Sep 22, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | -0.63% | 940 |
| 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% | 9 |
| Sep 12, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 1.01% | 9 |
| Sep 11, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | 1.09% | 9 |
| Sep 10, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | -2.21% | 9 |
| 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% | 245 |
| Sep 5, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 2.32% | 245 |
| Sep 4, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | -4.60% | 245 |
| Sep 3, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 0.61% | 245 |
| Sep 2, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | 0.27% | 245 |
| Sep 1, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | -0.22% | 245 |
| Aug 29, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | -1.74% | 245 |
| Aug 28, 2025 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | 1.51% | 245 |
| Aug 27, 2025 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | -0.22% | 245 |
| Aug 26, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 0.22% | 245 |
| Aug 25, 2025 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | 1.38% | 245 |
| Aug 22, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | 0.39% | 245 |
| 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% | 45 |
| Aug 18, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | 1.32% | 45 |
| Aug 15, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.30% | 45 |