Cal-Maine Foods, Inc. (FRA:CM2)
Germany · Delayed Price · Currency is EUR 63.34
-1.00 (-1.55%)
At close: Sep 18, 2026
FRA:CM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 64.16 | 64.18 | 63.34 | 63.34 | 63.34 | -1.55% | - |
| Sep 17, 2026 | 64.74 | 64.76 | 64.34 | 64.34 | 64.34 | -0.19% | - |
| Sep 16, 2026 | 64.06 | 65.22 | 64.06 | 64.46 | 64.46 | 0.40% | 250 |
| Sep 15, 2026 | 64.38 | 64.54 | 63.38 | 64.20 | 64.20 | -1.44% | - |
| Sep 14, 2026 | 63.48 | 65.28 | 63.48 | 65.14 | 65.14 | 2.61% | - |
| Sep 11, 2026 | 63.28 | 63.48 | 63.04 | 63.48 | 63.48 | 0.28% | - |
| Sep 10, 2026 | 62.82 | 64.36 | 62.82 | 63.30 | 63.30 | 0.80% | - |
| Sep 9, 2026 | 63.82 | 63.82 | 62.80 | 62.80 | 62.80 | -2.15% | - |
| Sep 8, 2026 | 63.18 | 64.68 | 63.18 | 64.18 | 64.18 | 1.39% | 25 |
| Sep 7, 2026 | 63.48 | 64.46 | 63.30 | 63.30 | 63.30 | -0.91% | 31 |
| Sep 4, 2026 | 65.02 | 65.02 | 63.88 | 63.88 | 63.88 | -2.05% | - |
| Sep 3, 2026 | 67.58 | 67.58 | 65.22 | 65.22 | 65.22 | -3.83% | - |
| Sep 2, 2026 | 67.70 | 68.50 | 67.70 | 67.82 | 67.82 | -0.21% | - |
| Sep 1, 2026 | 67.54 | 68.64 | 67.54 | 67.96 | 67.96 | 0.44% | - |
| Aug 31, 2026 | 68.52 | 68.78 | 67.66 | 67.66 | 67.66 | -2.20% | - |
| Aug 28, 2026 | 68.32 | 69.98 | 68.32 | 69.18 | 69.18 | 1.08% | - |
| Aug 27, 2026 | 70.82 | 70.82 | 67.24 | 68.44 | 68.44 | -3.69% | - |
| Aug 26, 2026 | 71.60 | 71.86 | 71.06 | 71.06 | 71.06 | -1.31% | - |
| 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 |