Cal-Maine Foods, Inc. (FRA:CM2)
Germany · Delayed Price · Currency is EUR 55.72
-0.86 (-1.52%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:CM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 56.34 | 56.46 | 55.72 | 55.72 | 55.72 | -1.52% | 46 |
| Oct 22, 2026 | 53.28 | 57.20 | 53.28 | 56.58 | 56.58 | 5.13% | 46 |
| Oct 21, 2026 | 54.60 | 54.60 | 53.82 | 53.82 | 53.82 | -1.32% | - |
| Oct 20, 2026 | 55.22 | 55.30 | 54.54 | 54.54 | 54.54 | -0.98% | - |
| Oct 19, 2026 | 56.56 | 56.56 | 55.04 | 55.08 | 55.08 | -2.34% | - |
| Oct 16, 2026 | 56.30 | 56.40 | 56.08 | 56.40 | 56.40 | -0.53% | - |
| Oct 15, 2026 | 56.02 | 56.84 | 56.02 | 56.70 | 56.70 | 0.71% | - |
| Oct 14, 2026 | 55.62 | 57.20 | 55.62 | 56.30 | 56.30 | 0.61% | 10 |
| Oct 13, 2026 | 56.54 | 57.04 | 55.32 | 55.96 | 55.96 | -1.37% | - |
| Oct 12, 2026 | 57.14 | 57.32 | 56.38 | 56.74 | 56.74 | -1.22% | - |
| Oct 9, 2026 | 57.38 | 58.08 | 56.92 | 57.44 | 57.44 | -0.52% | - |
| Oct 8, 2026 | 55.50 | 57.74 | 55.50 | 57.74 | 57.74 | 3.40% | 40 |
| Oct 7, 2026 | 56.00 | 56.18 | 55.28 | 55.84 | 55.84 | -0.50% | - |
| Oct 6, 2026 | 57.64 | 57.64 | 56.12 | 56.12 | 56.12 | -2.74% | - |
| Oct 5, 2026 | 59.08 | 59.08 | 57.66 | 57.70 | 57.70 | -2.37% | - |
| Oct 2, 2026 | 58.24 | 59.10 | 57.18 | 59.10 | 59.10 | 1.34% | - |
| Oct 1, 2026 | 60.22 | 60.22 | 58.10 | 58.32 | 58.32 | -2.34% | - |
| Sep 30, 2026 | 60.66 | 62.06 | 56.50 | 59.72 | 59.72 | -0.47% | 65 |
| Sep 29, 2026 | 58.80 | 60.00 | 58.80 | 60.00 | 60.00 | 1.63% | - |
| Sep 28, 2026 | 58.64 | 59.22 | 58.60 | 59.04 | 59.04 | 0.41% | - |
| Sep 25, 2026 | 60.12 | 60.12 | 58.68 | 58.80 | 58.80 | -2.26% | - |
| Sep 24, 2026 | 62.42 | 62.80 | 60.16 | 60.16 | 60.16 | -4.11% | 9 |
| Sep 23, 2026 | 63.60 | 63.60 | 62.54 | 62.74 | 62.74 | -1.45% | - |
| Sep 22, 2026 | 62.82 | 63.66 | 62.52 | 63.66 | 63.66 | 0.86% | - |
| Sep 21, 2026 | 63.30 | 63.40 | 62.74 | 63.12 | 63.12 | -0.35% | - |
| 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% | - |