Cal-Maine Foods, Inc. (FRA:CM2)
Germany · Delayed Price · Currency is EUR 71.48
-0.52 (-0.72%)
At close: Aug 26, 2026
FRA:CM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | - | -0.56% | - |
| Aug 25, 2026 | 72.10 | 72.10 | 71.36 | 72.00 | 72.00 | -0.39% | - |
| Aug 24, 2026 | 70.32 | 74.32 | 70.32 | 72.28 | 72.28 | 1.98% | - |
| Aug 21, 2026 | 70.02 | 72.28 | 70.02 | 70.88 | 70.88 | 1.26% | - |
| Aug 20, 2026 | 68.52 | 70.10 | 68.30 | 70.00 | 70.00 | 2.13% | - |
| Aug 19, 2026 | 69.48 | 69.50 | 68.54 | 68.54 | 68.54 | -1.97% | - |
| Aug 18, 2026 | 68.92 | 70.68 | 68.92 | 69.92 | 69.92 | 0.81% | - |
| Aug 17, 2026 | 69.46 | 69.46 | 69.12 | 69.36 | 69.36 | -0.77% | - |
| Aug 14, 2026 | 71.02 | 71.02 | 69.46 | 69.90 | 69.90 | -2.35% | - |
| Aug 13, 2026 | 70.86 | 71.96 | 70.86 | 71.58 | 71.58 | 0.56% | - |
| Aug 12, 2026 | 71.02 | 71.20 | 69.90 | 71.18 | 71.18 | -0.25% | 80 |
| Aug 11, 2026 | 70.48 | 71.62 | 70.36 | 71.36 | 71.36 | 0.93% | - |
| Aug 10, 2026 | 73.08 | 73.10 | 70.70 | 70.70 | 70.70 | -3.26% | 20 |
| Aug 7, 2026 | 73.00 | 73.66 | 72.58 | 73.08 | 73.08 | -0.33% | - |
| Aug 6, 2026 | 73.80 | 74.40 | 72.74 | 73.32 | 73.32 | -0.81% | - |
| Aug 5, 2026 | 73.20 | 74.04 | 73.20 | 73.92 | 73.92 | 0.90% | - |
| Aug 4, 2026 | 75.28 | 76.08 | 72.72 | 73.26 | 73.26 | -2.92% | 384 |
| Aug 3, 2026 | 76.02 | 76.54 | 75.46 | 75.46 | 75.46 | -0.50% | - |
| Jul 31, 2026 | 75.42 | 76.68 | 74.62 | 75.84 | 75.84 | 0.77% | 256 |
| Jul 30, 2026 | 80.68 | 80.68 | 75.26 | 75.26 | 75.26 | -7.70% | - |
| Jul 29, 2026 | 81.00 | 82.98 | 81.00 | 81.54 | 81.54 | -0.20% | 49 |
| Jul 28, 2026 | 77.50 | 81.70 | 77.50 | 81.70 | 81.70 | 4.82% | 148 |
| Jul 27, 2026 | 78.90 | 79.02 | 77.30 | 77.94 | 77.94 | -1.96% | - |
| Jul 24, 2026 | 76.88 | 79.50 | 76.66 | 79.50 | 79.50 | 3.46% | - |
| Jul 23, 2026 | 76.06 | 76.84 | 75.66 | 76.84 | 76.84 | 1.67% | - |
| Jul 22, 2026 | 75.84 | 75.98 | 71.02 | 75.58 | 75.58 | -1.25% | 140 |
| Jul 21, 2026 | 77.12 | 77.68 | 76.54 | 76.54 | 76.54 | -0.70% | - |
| Jul 20, 2026 | 77.68 | 77.68 | 76.58 | 77.08 | 77.08 | 0.34% | 10 |
| Jul 17, 2026 | 76.06 | 77.30 | 76.06 | 76.82 | 76.82 | 0.26% | - |
| Jul 16, 2026 | 73.92 | 76.62 | 73.92 | 76.62 | 76.62 | 2.79% | - |
| Jul 15, 2026 | 72.22 | 74.54 | 72.02 | 74.54 | 74.54 | 3.33% | - |
| Jul 14, 2026 | 72.60 | 72.60 | 71.22 | 72.14 | 72.14 | -1.18% | - |
| Jul 13, 2026 | 76.94 | 76.94 | 73.00 | 73.00 | 73.00 | -5.29% | 10 |
| Jul 10, 2026 | 74.16 | 77.10 | 74.16 | 77.08 | 77.08 | 4.08% | 180 |
| Jul 9, 2026 | 73.98 | 74.06 | 73.16 | 74.06 | 74.06 | -0.16% | - |
| Jul 8, 2026 | 74.08 | 75.14 | 73.20 | 74.18 | 74.18 | -0.78% | 60 |
| Jul 7, 2026 | 73.96 | 75.22 | 73.96 | 74.76 | 74.76 | 0.40% | - |
| Jul 6, 2026 | 72.86 | 74.46 | 72.80 | 74.46 | 74.46 | 2.39% | - |
| Jul 3, 2026 | 72.88 | 72.88 | 72.62 | 72.72 | 72.72 | -0.71% | 170 |
| Jul 2, 2026 | 70.12 | 73.24 | 70.12 | 73.24 | 73.24 | 3.48% | - |
| Jul 1, 2026 | 69.88 | 72.30 | 69.88 | 70.78 | 70.78 | 0.23% | - |
| Jun 30, 2026 | 69.22 | 70.62 | 69.06 | 70.62 | 70.62 | 2.59% | - |
| Jun 29, 2026 | 70.78 | 70.78 | 67.90 | 68.84 | 68.84 | -1.88% | 36 |
| Jun 26, 2026 | 68.08 | 70.22 | 68.08 | 70.16 | 70.16 | 2.84% | - |
| Jun 25, 2026 | 69.04 | 69.04 | 66.84 | 68.22 | 68.22 | -1.67% | - |
| Jun 24, 2026 | 69.40 | 70.38 | 69.38 | 69.38 | 69.38 | -0.40% | - |
| Jun 23, 2026 | 65.78 | 69.66 | 65.78 | 69.66 | 69.66 | 4.85% | 20 |
| Jun 22, 2026 | 67.28 | 67.28 | 65.92 | 66.44 | 66.44 | -0.95% | 30 |
| Jun 19, 2026 | 67.32 | 67.52 | 67.08 | 67.08 | 67.08 | -0.65% | 50 |
| Jun 18, 2026 | 68.28 | 68.56 | 67.52 | 67.52 | 67.52 | -0.71% | - |