Cal-Maine Foods, Inc. (BIT:1CALM)
Italy
· Delayed Price · Currency is EUR 73.96
+0.28 (0.38%)
At close: Dec 5, 2025
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.62 | 75.62 | 75.62 | 73.96 | 73.96 | 0.38% | 70 |
| Dec 4, 2025 | 70.78 | 72.30 | 70.50 | 73.68 | 73.68 | 4.30% | 407 |
| Dec 3, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -0.17% | - |
| Dec 2, 2025 | 72.00 | 72.00 | 70.78 | 70.76 | 70.76 | -1.69% | 510 |
| Dec 1, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 0.39% | - |
| Nov 28, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.06% | - |
| Nov 27, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -1.32% | - |
| Nov 26, 2025 | 73.32 | 73.32 | 73.32 | 72.62 | 72.62 | -1.12% | 30 |
| Nov 25, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | -0.49% | - |
| Nov 24, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -2.48% | - |
| Nov 21, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 0.08% | - |
| Nov 20, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -0.37% | - |
| Nov 19, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.24% | - |
| Nov 18, 2025 | 77.90 | 77.90 | 75.72 | 75.72 | 75.72 | -0.73% | 119 |
| Nov 17, 2025 | 78.26 | 78.26 | 77.90 | 76.28 | 76.28 | -1.73% | 88 |
| Nov 14, 2025 | 77.70 | 77.70 | 77.70 | 77.62 | 77.62 | -1.20% | 108 |
| Nov 13, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.51% | - |
| Nov 12, 2025 | 78.36 | 78.82 | 78.36 | 78.16 | 78.16 | 1.22% | 24 |
| Nov 11, 2025 | 77.38 | 77.38 | 76.84 | 77.22 | 77.22 | 0.81% | 41 |
| Nov 10, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.60% | - |
| Nov 7, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -0.52% | - |
| Nov 6, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -1.09% | - |
| Nov 5, 2025 | 77.80 | 77.80 | 77.40 | 77.38 | 77.38 | -0.05% | 535 |
| Nov 4, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 1.73% | - |
| Nov 3, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.11% | 5 |
| Oct 31, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.13% | - |
| Oct 30, 2025 | 75.88 | 75.92 | 74.96 | 75.92 | 75.92 | 1.91% | 62 |
| Oct 29, 2025 | 74.76 | 75.12 | 74.76 | 74.50 | 74.50 | -0.48% | 10 |
| Oct 28, 2025 | 79.44 | 79.44 | 79.44 | 74.86 | 73.75 | -3.26% | 1 |
| Oct 27, 2025 | 78.40 | 78.40 | 78.40 | 77.38 | 76.24 | -0.31% | 15 |
| Oct 24, 2025 | 76.47 | 76.47 | 76.47 | 77.62 | 76.47 | 1.09% | - |
| Oct 23, 2025 | 75.64 | 75.64 | 75.64 | 76.78 | 75.64 | -2.07% | - |
| Oct 22, 2025 | 85.38 | 85.38 | 78.62 | 78.40 | 77.24 | 0.98% | 601 |
| Oct 21, 2025 | 78.32 | 78.32 | 78.32 | 77.64 | 76.49 | -4.05% | 19 |
| Oct 20, 2025 | 81.26 | 81.26 | 81.26 | 80.92 | 79.72 | 1.58% | 19 |
| Oct 17, 2025 | 78.48 | 78.48 | 78.48 | 79.66 | 78.48 | -0.20% | - |
| Oct 16, 2025 | 79.92 | 79.92 | 79.92 | 79.82 | 78.64 | -0.55% | 19 |
| Oct 15, 2025 | 79.07 | 79.07 | 79.07 | 80.26 | 79.07 | -0.25% | - |
| Oct 14, 2025 | 79.50 | 80.62 | 79.50 | 80.46 | 79.27 | -1.40% | 78 |
| Oct 13, 2025 | 80.39 | 80.39 | 80.39 | 81.60 | 80.39 | 2.49% | - |
| Oct 10, 2025 | 80.06 | 80.30 | 80.06 | 79.62 | 78.44 | -0.99% | 164 |
| Oct 9, 2025 | 79.70 | 79.70 | 79.70 | 80.42 | 79.23 | 1.11% | 5 |
| Oct 8, 2025 | 78.36 | 78.36 | 78.36 | 79.54 | 78.36 | -0.35% | - |
| Oct 7, 2025 | 78.64 | 78.64 | 78.64 | 79.82 | 78.64 | 0.28% | - |
| Oct 6, 2025 | 79.60 | 79.70 | 79.60 | 79.60 | 78.42 | -0.08% | 12 |
| Oct 3, 2025 | 79.68 | 80.90 | 79.68 | 79.66 | 78.48 | 1.19% | 60 |
| Oct 2, 2025 | 81.82 | 81.82 | 77.18 | 78.72 | 77.56 | -0.56% | 1,163 |
| Oct 1, 2025 | 77.96 | 78.98 | 76.84 | 79.16 | 77.99 | -1.81% | 140 |
| Sep 30, 2025 | 80.66 | 80.66 | 80.66 | 80.62 | 79.43 | -1.92% | 10 |
| Sep 29, 2025 | 84.96 | 84.96 | 84.90 | 82.20 | 80.98 | -4.42% | 151 |
| Sep 26, 2025 | 85.64 | 86.94 | 83.00 | 86.00 | 84.73 | 5.06% | 72 |
| Sep 25, 2025 | 80.65 | 80.65 | 80.65 | 81.86 | 80.65 | -1.54% | - |
| Sep 24, 2025 | 81.91 | 81.91 | 81.91 | 83.14 | 81.91 | -0.14% | - |
| Sep 23, 2025 | 82.03 | 82.03 | 82.03 | 83.26 | 82.03 | -0.31% | - |
| Sep 22, 2025 | 86.14 | 86.14 | 86.14 | 83.52 | 82.28 | -4.57% | 396 |
| Sep 19, 2025 | 86.23 | 86.23 | 86.23 | 87.52 | 86.23 | -0.95% | - |
| Sep 18, 2025 | 88.72 | 88.72 | 88.72 | 88.36 | 87.05 | 1.66% | 60 |
| Sep 17, 2025 | 85.63 | 85.63 | 85.63 | 86.92 | 85.63 | -1.14% | - |
| Sep 16, 2025 | 86.62 | 86.62 | 86.62 | 87.92 | 86.62 | -6.05% | - |
| Sep 15, 2025 | 92.20 | 92.20 | 92.20 | 93.58 | 92.20 | -1.43% | - |
| Sep 12, 2025 | 93.54 | 93.54 | 93.54 | 94.94 | 93.54 | 0.02% | - |
| Sep 11, 2025 | 94.68 | 94.68 | 94.68 | 94.92 | 93.52 | 3.69% | 105 |
| Sep 10, 2025 | 92.52 | 92.52 | 92.52 | 91.54 | 90.19 | -2.80% | 105 |
| Sep 9, 2025 | 95.10 | 95.10 | 95.10 | 94.18 | 92.79 | -1.90% | 6 |
| Sep 8, 2025 | 97.28 | 97.28 | 97.28 | 96.00 | 94.58 | -1.82% | 200 |
| Sep 5, 2025 | 96.33 | 96.33 | 96.33 | 97.78 | 96.33 | 1.54% | - |
| Sep 4, 2025 | 94.88 | 94.88 | 94.88 | 96.30 | 94.88 | -1.05% | - |
| Sep 3, 2025 | 95.88 | 95.88 | 95.88 | 97.32 | 95.88 | -1.84% | - |
| Sep 2, 2025 | 97.67 | 97.67 | 97.67 | 99.14 | 97.67 | 0.36% | - |
| Sep 1, 2025 | 97.32 | 97.32 | 97.32 | 98.78 | 97.32 | - | - |
| Aug 29, 2025 | 97.32 | 97.32 | 97.32 | 98.78 | 97.32 | 0.10% | - |
| Aug 28, 2025 | 97.22 | 97.22 | 97.22 | 98.68 | 97.22 | -0.98% | - |
| Aug 27, 2025 | 98.19 | 98.19 | 98.19 | 99.66 | 98.19 | 1.26% | - |
| Aug 26, 2025 | 96.96 | 96.96 | 96.96 | 98.42 | 96.96 | -1.42% | - |
| Aug 25, 2025 | 98.36 | 98.36 | 98.36 | 99.84 | 98.36 | 1.05% | - |
| Aug 22, 2025 | 97.34 | 97.34 | 97.34 | 98.80 | 97.34 | 2.07% | - |
| Aug 21, 2025 | 97.28 | 97.28 | 97.28 | 96.80 | 95.37 | 0.31% | 150 |
| Aug 20, 2025 | 95.07 | 95.07 | 95.07 | 96.50 | 95.07 | 2.29% | - |
| Aug 19, 2025 | 92.95 | 92.95 | 92.95 | 94.34 | 92.94 | 0.13% | - |
| Aug 18, 2025 | 92.83 | 92.83 | 92.83 | 94.22 | 92.83 | 1.64% | - |
| Aug 14, 2025 | 92.24 | 92.24 | 92.24 | 92.70 | 91.33 | 0.50% | 2 |
| Aug 13, 2025 | 90.88 | 90.88 | 90.88 | 92.24 | 90.88 | 0.41% | - |
| Aug 12, 2025 | 90.50 | 90.50 | 90.50 | 91.86 | 90.50 | -1.03% | - |
| Aug 11, 2025 | 93.46 | 93.46 | 93.46 | 92.82 | 91.45 | 1.84% | 20 |
| Aug 8, 2025 | 89.79 | 89.79 | 89.79 | 91.14 | 89.79 | 1.15% | - |
| Aug 7, 2025 | 88.77 | 88.77 | 88.77 | 90.10 | 88.77 | 0.27% | - |
| Aug 6, 2025 | 88.53 | 88.53 | 88.53 | 89.86 | 88.53 | -2.05% | - |
| Aug 5, 2025 | 91.82 | 91.82 | 91.82 | 91.74 | 90.38 | -0.09% | 150 |
| Aug 4, 2025 | 90.46 | 90.46 | 90.46 | 91.82 | 90.46 | -5.36% | - |
| Aug 1, 2025 | 95.59 | 95.59 | 95.59 | 97.02 | 95.59 | - | - |
| Jul 31, 2025 | 93.56 | 93.56 | 93.56 | 97.02 | 93.56 | 0.31% | - |
| Jul 30, 2025 | 93.27 | 93.27 | 93.27 | 96.72 | 93.27 | 5.08% | - |
| Jul 29, 2025 | 92.90 | 92.90 | 92.90 | 92.04 | 88.76 | 1.48% | 2 |
| Jul 28, 2025 | 87.46 | 87.46 | 87.46 | 90.70 | 87.46 | 3.33% | - |
| Jul 25, 2025 | 90.52 | 90.52 | 88.40 | 87.78 | 84.65 | -7.17% | 153 |
| Jul 24, 2025 | 91.19 | 91.19 | 91.19 | 94.56 | 91.19 | -9.77% | - |
| Jul 23, 2025 | 93.86 | 93.86 | 93.86 | 104.80 | 101.06 | 16.63% | 3 |
| Jul 22, 2025 | 86.65 | 86.65 | 86.65 | 89.86 | 86.65 | -2.75% | - |
| Jul 21, 2025 | 89.10 | 89.10 | 89.10 | 92.40 | 89.10 | 1.01% | - |
| Jul 18, 2025 | 88.22 | 88.22 | 88.22 | 91.48 | 88.22 | 1.42% | - |