Cal-Maine Foods, Inc. (FRA:CM2)
Germany · Delayed Price · Currency is EUR 71.84
+0.68 (0.96%)
At close: Dec 1, 2025
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 71.04 | 71.98 | 71.04 | 71.84 | 71.84 | 0.96% | 138 |
| Nov 28, 2025 | 71.58 | 71.58 | 71.12 | 71.16 | 71.16 | -0.56% | 57 |
| Nov 27, 2025 | 71.58 | 71.58 | 71.56 | 71.56 | 71.56 | -0.20% | - |
| Nov 26, 2025 | 72.54 | 73.02 | 71.70 | 71.70 | 71.70 | -1.08% | 100 |
| Nov 25, 2025 | 73.14 | 74.26 | 72.30 | 72.48 | 72.48 | -1.66% | - |
| Nov 24, 2025 | 74.50 | 74.70 | 73.46 | 73.70 | 73.70 | -1.44% | 50 |
| Nov 21, 2025 | 74.04 | 75.72 | 74.04 | 74.78 | 74.78 | 0.24% | - |
| Nov 20, 2025 | 76.04 | 76.04 | 74.56 | 74.60 | 74.60 | -2.00% | - |
| Nov 19, 2025 | 75.54 | 76.12 | 75.30 | 76.12 | 76.12 | 0.16% | - |
| Nov 18, 2025 | 75.04 | 76.28 | 75.04 | 76.00 | 76.00 | 0.56% | 44 |
| Nov 17, 2025 | 77.44 | 77.60 | 75.58 | 75.58 | 75.58 | -2.50% | 22 |
| Nov 14, 2025 | 78.04 | 78.12 | 77.28 | 77.52 | 77.52 | -1.07% | - |
| Nov 13, 2025 | 78.14 | 79.02 | 77.92 | 78.36 | 78.36 | -0.23% | 20 |
| Nov 12, 2025 | 77.20 | 78.64 | 77.20 | 78.54 | 78.54 | 1.19% | 123 |
| Nov 11, 2025 | 76.22 | 77.62 | 76.22 | 77.62 | 77.62 | 1.44% | 64 |
| Nov 10, 2025 | 76.32 | 76.82 | 76.26 | 76.52 | 76.52 | 0.05% | - |
| Nov 7, 2025 | 75.80 | 76.48 | 75.80 | 76.48 | 76.48 | 0.84% | - |
| Nov 6, 2025 | 76.54 | 76.78 | 75.84 | 75.84 | 75.84 | -1.56% | 65 |
| Nov 5, 2025 | 77.04 | 78.02 | 76.86 | 77.04 | 77.04 | -0.75% | 72 |
| Nov 4, 2025 | 76.06 | 78.28 | 76.06 | 77.62 | 77.62 | 1.04% | 112 |
| Nov 3, 2025 | 77.50 | 77.50 | 76.10 | 76.82 | 76.82 | 1.96% | 734 |
| Oct 31, 2025 | 74.84 | 75.96 | 74.84 | 75.34 | 75.34 | 0.70% | - |
| Oct 30, 2025 | 75.14 | 76.28 | 74.76 | 74.82 | 74.82 | 0.48% | 1,405 |
| Oct 29, 2025 | 75.20 | 75.62 | 73.94 | 74.46 | 74.46 | -0.88% | 194 |
| Oct 28, 2025 | 77.16 | 77.36 | 75.12 | 75.12 | 73.94 | -2.80% | 1,010 |
| Oct 27, 2025 | 77.42 | 77.42 | 77.24 | 77.28 | 76.06 | -0.41% | - |
| Oct 24, 2025 | 76.56 | 77.64 | 76.56 | 77.60 | 76.38 | 1.15% | - |
| Oct 23, 2025 | 77.98 | 77.98 | 75.80 | 76.72 | 75.51 | -2.14% | - |
| Oct 22, 2025 | 77.26 | 78.46 | 77.26 | 78.40 | 77.17 | 0.93% | 110 |
| Oct 21, 2025 | 78.04 | 78.28 | 77.14 | 77.68 | 76.46 | -0.77% | 94 |
| Oct 20, 2025 | 80.66 | 81.38 | 78.28 | 78.28 | 77.05 | -3.33% | - |
| Oct 17, 2025 | 77.66 | 80.98 | 77.66 | 80.98 | 79.71 | 2.74% | - |
| Oct 16, 2025 | 79.30 | 79.58 | 78.82 | 78.82 | 77.58 | -1.05% | - |
| Oct 15, 2025 | 79.86 | 81.08 | 79.42 | 79.66 | 78.41 | -0.75% | 425 |
| Oct 14, 2025 | 78.94 | 80.44 | 78.94 | 80.26 | 79.00 | 0.45% | - |
| Oct 13, 2025 | 81.40 | 81.42 | 79.82 | 79.90 | 78.64 | -1.48% | 18 |
| Oct 10, 2025 | 78.86 | 81.46 | 78.86 | 81.10 | 79.82 | 1.71% | - |
| Oct 9, 2025 | 78.78 | 80.38 | 78.78 | 79.74 | 78.49 | 1.01% | 135 |
| Oct 8, 2025 | 79.42 | 80.60 | 78.68 | 78.94 | 77.70 | -0.98% | 340 |
| Oct 7, 2025 | 79.28 | 80.06 | 79.28 | 79.72 | 78.47 | 0.78% | - |
| Oct 6, 2025 | 78.46 | 79.94 | 78.46 | 79.10 | 77.86 | - | - |
| Oct 3, 2025 | 78.58 | 79.90 | 78.58 | 79.10 | 77.86 | 0.48% | - |
| Oct 2, 2025 | 78.66 | 79.98 | 78.12 | 78.72 | 77.48 | -0.51% | 400 |
| Oct 1, 2025 | 79.36 | 79.36 | 72.36 | 79.12 | 77.88 | -2.66% | 509 |
| Sep 30, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 80.00 | -2.78% | - |
| Sep 29, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 82.28 | 0.72% | - |
| Sep 26, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 81.69 | 0.92% | - |
| Sep 25, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 80.95 | -1.18% | - |
| Sep 24, 2025 | 81.72 | 83.22 | 81.72 | 83.22 | 81.91 | -0.60% | 24 |
| Sep 23, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 82.40 | -1.11% | - |