Cal-Maine Foods, Inc. (FRA:CM2)
Germany · Delayed Price · Currency is EUR 96.26
-1.10 (-1.13%)
Last updated: Aug 1, 2025
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 96.26 | 96.26 | 96.26 | 96.26 | - | -1.13% | - |
| Jul 31, 2025 | 96.64 | 98.20 | 96.64 | 97.36 | - | 4.42% | 82 |
| Jul 30, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | - | 4.04% | 20 |
| Jul 29, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | - | 0.47% | 20 |
| Jul 28, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | - | -1.46% | 20 |
| Jul 25, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | - | -1.80% | 20 |
| Jul 24, 2025 | 100.20 | 100.20 | 92.18 | 92.18 | - | -0.58% | 20 |
| Jul 23, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | - | 2.82% | 50 |
| Jul 22, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | - | -2.89% | 50 |
| Jul 21, 2025 | 90.58 | 92.86 | 90.58 | 92.86 | - | 1.55% | 50 |
| Jul 18, 2025 | 91.44 | 91.44 | 91.44 | 91.44 | - | 2.26% | 12 |
| Jul 17, 2025 | 89.42 | 89.42 | 89.42 | 89.42 | - | 2.01% | 12 |
| Jul 16, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | - | 1.08% | 12 |
| Jul 15, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | - | 1.95% | 12 |
| Jul 14, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | - | -0.35% | 12 |
| Jul 11, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | - | -0.33% | 12 |
| Jul 10, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | - | -1.27% | 12 |
| Jul 9, 2025 | 86.64 | 86.74 | 86.64 | 86.74 | - | 1.40% | 12 |
| Jul 8, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | - | -0.86% | 23 |
| Jul 7, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | - | 0.05% | 23 |
| Jul 4, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | - | -0.74% | 23 |
| Jul 3, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | - | 1.05% | 23 |
| Jul 2, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | - | -1.31% | - |
| Jul 1, 2025 | 83.90 | 87.12 | 83.90 | 87.12 | - | 1.73% | 23 |
| Jun 30, 2025 | 84.50 | 85.64 | 84.50 | 85.64 | - | 1.95% | 23 |
| Jun 27, 2025 | 83.86 | 84.00 | 83.06 | 84.00 | - | -0.66% | 554 |
| Jun 26, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | - | -2.89% | - |
| Jun 25, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | - | 0.58% | 397 |
| Jun 24, 2025 | 87.42 | 87.42 | 86.58 | 86.58 | - | -1.41% | 397 |
| Jun 23, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | - | -0.86% | - |
| Jun 20, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | - | -0.49% | 20 |
| Jun 19, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | - | 2.42% | 20 |
| Jun 18, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | - | -0.69% | 20 |
| Jun 17, 2025 | 85.76 | 87.52 | 85.76 | 87.52 | - | 3.94% | 20 |
| Jun 16, 2025 | 83.02 | 84.20 | 83.02 | 84.20 | - | 4.52% | 275 |
| Jun 13, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | - | 1.23% | 53 |
| Jun 12, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | - | -4.49% | - |
| Jun 11, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | - | -1.61% | - |
| Jun 10, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | - | -0.56% | 53 |
| Jun 9, 2025 | 85.16 | 85.16 | 85.16 | 85.16 | - | 2.18% | 53 |
| Jun 6, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | - | 0.48% | 53 |
| Jun 5, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | - | -2.19% | 53 |
| Jun 4, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | - | 1.19% | - |
| Jun 3, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | - | 0.65% | 53 |
| Jun 2, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | - | 0.85% | 53 |
| May 30, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | - | -1.05% | 53 |
| May 29, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | - | -0.41% | 53 |
| May 28, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | - | -0.48% | - |
| May 27, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | - | 0.89% | - |
| May 26, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | - | 0.41% | 53 |