Carl Zeiss Meditec AG (BIT:1AFX)
Italy · Delayed Price · Currency is EUR 47.60
+1.30 (2.81%)
At close: Aug 5, 2025, 5:30 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | - | 0.37% | 50 |
| Aug 12, 2025 | 42.54 | 43.20 | 42.54 | 43.20 | - | 1.79% | 8 |
| Aug 11, 2025 | 42.90 | 43.08 | 42.20 | 42.44 | - | -1.99% | 951 |
| Aug 8, 2025 | 43.50 | 43.50 | 43.14 | 43.30 | - | -0.37% | 1,107 |
| Aug 7, 2025 | 44.12 | 44.12 | 41.26 | 43.46 | - | -9.50% | 4,220 |
| Aug 6, 2025 | 50.60 | 50.60 | 48.02 | 48.02 | - | 0.88% | 2,050 |
| Aug 5, 2025 | 47.00 | 48.18 | 46.98 | 47.60 | - | 2.81% | 1,173 |
| Aug 4, 2025 | 46.30 | 46.36 | 45.80 | 46.30 | - | -1.07% | 406 |
| Aug 1, 2025 | 47.52 | 47.52 | 46.32 | 46.80 | - | -4.49% | 378 |
| Jul 31, 2025 | 50.40 | 50.40 | 48.76 | 49.00 | - | -2.29% | 176 |
| Jul 30, 2025 | 49.98 | 50.15 | 49.86 | 50.15 | - | -1.18% | 2 |
| Jul 29, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | - | - | - |
| Jul 28, 2025 | 50.90 | 50.90 | 50.75 | 50.75 | - | -0.59% | 11 |
| Jul 25, 2025 | 50.50 | 51.05 | 50.30 | 51.05 | - | 0.10% | 150 |
| Jul 24, 2025 | 51.20 | 51.20 | 51.00 | 51.00 | - | 0.99% | 10 |
| Jul 23, 2025 | 51.25 | 51.25 | 50.45 | 50.50 | - | 0.20% | 4 |
| Jul 22, 2025 | 50.60 | 50.60 | 49.90 | 50.40 | - | -1.47% | 17 |
| Jul 21, 2025 | 52.55 | 52.55 | 51.00 | 51.15 | - | 0.49% | 149 |
| Jul 18, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | - | - | - |
| Jul 17, 2025 | 50.70 | 50.90 | 50.65 | 50.90 | - | 0.30% | 31 |
| Jul 16, 2025 | 50.95 | 51.05 | 50.50 | 50.75 | - | -1.36% | 53 |
| Jul 15, 2025 | 51.90 | 51.90 | 51.45 | 51.45 | - | 0.88% | 1 |
| Jul 14, 2025 | 51.70 | 51.75 | 51.00 | 51.00 | - | -2.49% | 60 |
| Jul 11, 2025 | 52.35 | 52.80 | 52.30 | 52.30 | - | -0.48% | 212 |
| Jul 10, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | - | - | - |
| Jul 9, 2025 | 53.20 | 53.75 | 52.55 | 52.55 | - | 0.10% | 952 |
| Jul 8, 2025 | 52.55 | 52.55 | 51.85 | 52.50 | - | 0.38% | 1,187 |
| Jul 7, 2025 | 53.60 | 53.60 | 51.05 | 52.30 | - | -1.97% | 798 |
| Jul 4, 2025 | 53.60 | 53.60 | 53.15 | 53.35 | - | -1.20% | 65 |
| Jul 3, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | - | -4.09% | 1 |
| Jul 2, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | - | - | - |
| Jul 1, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | - | - | - |
| Jun 30, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | - | - | - |
| Jun 27, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | - | - | - |
| Jun 26, 2025 | 57.00 | 57.00 | 55.75 | 56.30 | - | 1.81% | 19 |
| Jun 25, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | - | - | - |
| Jun 24, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | - | - | - |
| Jun 23, 2025 | 54.80 | 55.30 | 54.80 | 55.30 | - | -1.07% | 1 |
| Jun 20, 2025 | 56.60 | 56.60 | 55.90 | 55.90 | - | -4.28% | 16 |
| Jun 19, 2025 | 58.80 | 58.80 | 58.40 | 58.40 | - | -1.02% | 44 |
| Jun 18, 2025 | 59.55 | 59.55 | 59.00 | 59.00 | - | -3.67% | 1 |
| Jun 17, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | - | - | - |
| Jun 16, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | - | - | - |
| Jun 13, 2025 | 60.90 | 61.25 | 60.90 | 61.25 | - | -2.55% | 15 |
| Jun 12, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | - | - | - |
| Jun 11, 2025 | 61.40 | 62.85 | 61.40 | 62.85 | - | 3.03% | 147 |
| Jun 10, 2025 | 61.25 | 61.25 | 61.00 | 61.00 | - | 0.83% | 129 |
| Jun 9, 2025 | 60.85 | 60.85 | 60.50 | 60.50 | - | 2.37% | 3 |
| Jun 6, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | - | - | - |
| Jun 5, 2025 | 58.25 | 59.10 | 58.25 | 59.10 | - | 3.59% | 876 |