Conagra Brands, Inc. (FRA:CAO)
Germany
· Delayed Price · Currency is EUR 14.50
-0.20 (-1.33%)
At close: Dec 5, 2025
Conagra Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.35 | 14.70 | 14.35 | 14.64 | 14.64 | -0.41% | 920 |
| Dec 4, 2025 | 14.70 | 15.05 | 14.70 | 14.70 | 14.70 | - | 540 |
| Dec 3, 2025 | 14.70 | 15.05 | 14.70 | 14.70 | 14.70 | -0.11% | 225 |
| Dec 2, 2025 | 14.95 | 14.95 | 14.72 | 14.72 | 14.72 | -2.53% | 300 |
| Dec 1, 2025 | 15.37 | 15.42 | 15.10 | 15.10 | 15.10 | -1.96% | 790 |
| Nov 28, 2025 | 15.40 | 15.73 | 15.40 | 15.40 | 15.40 | - | 128 |
| Nov 27, 2025 | 15.12 | 15.40 | 15.12 | 15.40 | 15.40 | 0.86% | 1,602 |
| Nov 26, 2025 | 15.12 | 15.27 | 15.12 | 15.27 | 15.27 | 0.78% | 390 |
| Nov 25, 2025 | 15.07 | 15.45 | 15.07 | 15.15 | 15.15 | 0.52% | 400 |
| Nov 24, 2025 | 15.75 | 15.75 | 15.07 | 15.07 | 15.07 | -1.19% | 325 |
| Nov 21, 2025 | 14.84 | 15.42 | 14.84 | 15.25 | 15.25 | 2.09% | 165 |
| Nov 20, 2025 | 14.99 | 15.29 | 14.94 | 14.94 | 14.94 | -0.15% | 400 |
| Nov 19, 2025 | 14.73 | 15.25 | 14.73 | 14.96 | 14.96 | 0.71% | 250 |
| Nov 18, 2025 | 14.80 | 14.86 | 14.80 | 14.86 | 14.86 | 0.39% | 155 |
| Nov 17, 2025 | 15.36 | 15.36 | 14.80 | 14.80 | 14.80 | -0.46% | 1,590 |
| Nov 14, 2025 | 14.71 | 14.87 | 14.71 | 14.87 | 14.87 | 0.38% | - |
| Nov 13, 2025 | 14.76 | 14.81 | 14.76 | 14.81 | 14.81 | -0.13% | - |
| Nov 12, 2025 | 14.77 | 15.17 | 14.77 | 14.83 | 14.83 | 0.22% | 70 |
| Nov 11, 2025 | 14.44 | 14.80 | 14.44 | 14.80 | 14.80 | 2.07% | 270 |
| Nov 10, 2025 | 14.68 | 14.68 | 14.50 | 14.50 | 14.50 | -0.63% | - |
| Nov 7, 2025 | 14.30 | 14.59 | 14.30 | 14.59 | 14.59 | 1.80% | - |
| Nov 6, 2025 | 14.70 | 14.75 | 14.33 | 14.33 | 14.33 | -2.50% | 100 |
| Nov 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -4.41% | - |
| Nov 4, 2025 | 14.61 | 15.38 | 14.61 | 15.38 | 15.38 | 3.50% | 600 |
| Nov 3, 2025 | 14.70 | 15.28 | 14.70 | 14.86 | 14.86 | 0.76% | 505 |
| Oct 31, 2025 | 14.82 | 14.82 | 14.75 | 14.75 | 14.75 | -1.06% | - |
| Oct 30, 2025 | 14.67 | 14.91 | 14.67 | 14.91 | 14.91 | 0.50% | - |
| Oct 29, 2025 | 15.50 | 15.79 | 14.83 | 14.83 | 14.54 | -4.31% | 329 |
| Oct 28, 2025 | 15.60 | 15.74 | 15.50 | 15.50 | 15.20 | -1.52% | 265 |
| Oct 27, 2025 | 15.63 | 15.74 | 15.55 | 15.74 | 15.44 | 1.04% | 200 |
| Oct 24, 2025 | 15.73 | 15.73 | 15.58 | 15.58 | 15.28 | -1.09% | - |
| Oct 23, 2025 | 16.14 | 16.48 | 15.75 | 15.75 | 15.44 | -2.42% | 378 |
| Oct 22, 2025 | 15.81 | 16.47 | 15.81 | 16.14 | 15.83 | 1.65% | 774 |
| Oct 21, 2025 | 15.67 | 16.10 | 15.67 | 15.88 | 15.57 | 0.88% | 125 |
| Oct 20, 2025 | 15.70 | 16.00 | 15.70 | 15.74 | 15.44 | 0.10% | 300 |
| Oct 17, 2025 | 15.25 | 15.72 | 15.25 | 15.72 | 15.42 | 1.92% | - |
| Oct 16, 2025 | 15.50 | 15.50 | 15.43 | 15.43 | 15.13 | -1.10% | - |
| Oct 15, 2025 | 15.73 | 15.73 | 15.60 | 15.60 | 15.30 | -0.98% | - |
| Oct 14, 2025 | 15.34 | 15.75 | 15.34 | 15.75 | 15.45 | 1.22% | - |
| Oct 13, 2025 | 15.92 | 15.92 | 15.56 | 15.56 | 15.26 | -1.27% | - |
| Oct 10, 2025 | 16.38 | 16.38 | 15.76 | 15.76 | 15.46 | -0.73% | 64 |
| Oct 9, 2025 | 15.85 | 16.40 | 15.85 | 15.88 | 15.57 | -0.35% | 474 |
| Oct 8, 2025 | 16.07 | 16.40 | 15.94 | 15.94 | 15.63 | -1.03% | 175 |
| Oct 7, 2025 | 15.77 | 16.10 | 15.77 | 16.10 | 15.79 | 1.83% | - |
| Oct 6, 2025 | 16.27 | 16.82 | 15.81 | 15.81 | 15.51 | -2.13% | 300 |
| Oct 3, 2025 | 16.15 | 16.40 | 16.15 | 16.16 | 15.84 | -0.33% | 460 |
| Oct 2, 2025 | 16.17 | 16.21 | 16.17 | 16.21 | 15.90 | -0.59% | - |
| Oct 1, 2025 | 15.28 | 16.31 | 15.28 | 16.31 | 15.99 | 5.31% | 500 |
| Sep 30, 2025 | 15.11 | 15.62 | 15.11 | 15.48 | 15.18 | 1.59% | 520 |
| Sep 29, 2025 | 15.60 | 15.60 | 15.20 | 15.24 | 14.95 | -3.10% | 65 |
| Sep 25, 2025 | 15.60 | 15.73 | 15.60 | 15.73 | 15.43 | -1.07% | 1,000 |
| Sep 24, 2025 | 15.18 | 15.90 | 15.18 | 15.90 | 15.59 | 4.67% | 1,100 |
| Sep 23, 2025 | 15.33 | 15.33 | 15.19 | 15.19 | 14.90 | -1.71% | - |
| Sep 22, 2025 | 15.54 | 15.54 | 15.45 | 15.45 | 15.15 | -0.99% | - |
| Sep 19, 2025 | 15.70 | 15.87 | 15.61 | 15.61 | 15.31 | -1.05% | 250 |
| Sep 18, 2025 | 15.82 | 15.82 | 15.77 | 15.77 | 15.47 | 0.14% | - |
| Sep 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.45 | -0.79% | - |
| Sep 16, 2025 | 15.65 | 15.88 | 15.65 | 15.88 | 15.57 | 0.63% | 2 |
| Sep 15, 2025 | 16.05 | 16.57 | 15.78 | 15.78 | 15.47 | -2.73% | 245 |
| Sep 12, 2025 | 16.29 | 16.76 | 16.22 | 16.22 | 15.91 | -1.29% | 30 |
| Sep 11, 2025 | 16.30 | 16.43 | 16.30 | 16.43 | 16.11 | 0.39% | - |
| Sep 10, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.05 | -0.50% | - |
| Sep 9, 2025 | 16.30 | 16.45 | 16.30 | 16.45 | 16.13 | 0.76% | - |
| Sep 8, 2025 | 16.21 | 16.33 | 16.21 | 16.33 | 16.01 | 2.02% | - |
| Sep 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.69 | -0.66% | - |
| Sep 4, 2025 | 16.21 | 16.21 | 16.11 | 16.11 | 15.80 | -1.24% | - |
| Sep 3, 2025 | 15.88 | 16.31 | 15.88 | 16.31 | 15.99 | 2.13% | - |
| Sep 2, 2025 | 16.14 | 16.73 | 15.97 | 15.97 | 15.66 | -0.92% | 322 |
| Sep 1, 2025 | 16.06 | 16.57 | 16.06 | 16.12 | 15.81 | -0.53% | 100 |
| Aug 29, 2025 | 15.83 | 16.27 | 15.83 | 16.20 | 15.89 | 1.64% | 270 |
| Aug 28, 2025 | 16.19 | 16.68 | 15.94 | 15.94 | 15.63 | -2.23% | 1,506 |
| Aug 27, 2025 | 16.00 | 16.60 | 16.00 | 16.31 | 15.99 | 1.91% | 200 |
| Aug 26, 2025 | 16.23 | 16.75 | 16.00 | 16.00 | 15.69 | -2.07% | 368 |
| Aug 25, 2025 | 16.60 | 16.60 | 16.34 | 16.34 | 16.02 | -1.89% | - |
| Aug 22, 2025 | 16.39 | 16.65 | 16.39 | 16.65 | 16.33 | 1.24% | 400 |
| Aug 21, 2025 | 16.27 | 16.78 | 16.27 | 16.45 | 16.13 | -0.32% | 241 |
| Aug 20, 2025 | 16.25 | 16.83 | 16.25 | 16.50 | 16.18 | 0.89% | 35 |
| Aug 19, 2025 | 16.00 | 16.35 | 16.00 | 16.35 | 16.04 | 1.19% | - |
| Aug 18, 2025 | 16.14 | 16.16 | 16.14 | 16.16 | 15.85 | -0.60% | - |
| Aug 15, 2025 | 16.46 | 16.57 | 16.26 | 16.26 | 15.95 | -1.76% | 100 |
| Aug 14, 2025 | 16.39 | 16.99 | 16.39 | 16.55 | 16.23 | -0.37% | 110 |
| Aug 13, 2025 | 16.43 | 16.61 | 16.43 | 16.61 | 16.29 | 0.61% | 700 |
| Aug 12, 2025 | 16.33 | 16.51 | 16.33 | 16.51 | 16.19 | 0.35% | - |
| Aug 11, 2025 | 16.26 | 16.82 | 16.26 | 16.46 | 16.14 | 0.26% | 407 |
| Aug 8, 2025 | 16.29 | 16.41 | 16.28 | 16.41 | 16.10 | -0.05% | 201 |
| Aug 7, 2025 | 16.03 | 16.42 | 16.03 | 16.42 | 16.10 | 1.52% | - |
| Aug 6, 2025 | 16.03 | 16.25 | 16.03 | 16.18 | 15.86 | 0.45% | 150 |
| Aug 5, 2025 | 15.96 | 16.10 | 15.96 | 16.10 | 15.79 | 0.44% | - |
| Aug 4, 2025 | 15.80 | 16.03 | 15.80 | 16.03 | 15.72 | 1.79% | 105 |
| Aug 1, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.45 | -0.38% | - |
| Jul 31, 2025 | 16.05 | 16.05 | 15.81 | 15.81 | 15.51 | -1.13% | 225 |
| Jul 30, 2025 | 16.29 | 16.29 | 15.99 | 15.99 | 15.68 | -3.81% | - |
| Jul 29, 2025 | 16.40 | 16.89 | 16.40 | 16.63 | 16.01 | 1.22% | 10 |
| Jul 28, 2025 | 16.17 | 16.72 | 16.17 | 16.43 | 15.81 | 1.18% | 595 |
| Jul 25, 2025 | 16.21 | 16.26 | 16.21 | 16.23 | 15.63 | -0.49% | - |
| Jul 24, 2025 | 16.52 | 17.01 | 16.31 | 16.31 | 15.71 | -1.18% | 105 |
| Jul 23, 2025 | 16.43 | 16.95 | 16.43 | 16.51 | 15.89 | 1.05% | 351 |
| Jul 22, 2025 | 15.81 | 16.34 | 15.81 | 16.34 | 15.73 | 3.24% | 323 |
| Jul 21, 2025 | 16.16 | 16.16 | 15.82 | 15.82 | 15.23 | -1.79% | 200 |
| Jul 18, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.51 | -0.70% | - |