Carl Zeiss Meditec AG (ETR:AFX)
Germany · Delayed Price · Currency is EUR 43.32
-4.56 (-9.52%)
Aug 7, 2025, 5:42 PM CET
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 45.50 | 46.30 | 41.00 | 43.32 | 43.32 | -9.52% | 1,072,155 |
| Aug 6, 2025 | 48.42 | 48.80 | 47.74 | 47.88 | 47.88 | -0.25% | 274,440 |
| Aug 5, 2025 | 46.76 | 48.50 | 46.76 | 48.00 | 48.00 | 3.76% | 210,503 |
| Aug 4, 2025 | 46.34 | 46.62 | 45.66 | 46.26 | 46.26 | - | 113,106 |
| Aug 1, 2025 | 48.02 | 48.32 | 46.26 | 46.26 | 46.26 | -4.89% | 200,321 |
| Jul 31, 2025 | 49.50 | 50.50 | 48.64 | 48.64 | 48.64 | -2.82% | 166,344 |
| Jul 30, 2025 | 51.10 | 51.15 | 49.92 | 50.05 | 50.05 | -2.15% | 113,721 |
| Jul 29, 2025 | 50.85 | 51.95 | 50.85 | 51.15 | 51.15 | 1.19% | 88,191 |
| Jul 28, 2025 | 51.95 | 52.35 | 50.55 | 50.55 | 50.55 | -0.98% | 123,680 |
| Jul 25, 2025 | 50.90 | 51.30 | 50.30 | 51.05 | 51.05 | -0.39% | 119,736 |
| Jul 24, 2025 | 51.70 | 52.05 | 50.85 | 51.25 | 51.25 | 0.99% | 169,906 |
| Jul 23, 2025 | 51.50 | 51.60 | 50.25 | 50.75 | 50.75 | 0.79% | 154,331 |
| Jul 22, 2025 | 50.50 | 50.80 | 49.90 | 50.35 | 50.35 | -0.69% | 187,374 |
| Jul 21, 2025 | 51.85 | 53.10 | 50.70 | 50.70 | 50.70 | -1.93% | 124,882 |
| Jul 18, 2025 | 51.10 | 52.70 | 50.90 | 51.70 | 51.70 | 1.47% | 154,307 |
| Jul 17, 2025 | 50.55 | 51.35 | 50.25 | 50.95 | 50.95 | 1.09% | 73,955 |
| Jul 16, 2025 | 50.60 | 51.60 | 50.35 | 50.40 | 50.40 | -1.56% | 142,725 |
| Jul 15, 2025 | 51.45 | 52.50 | 51.20 | 51.20 | 51.20 | -0.87% | 148,569 |
| Jul 14, 2025 | 51.00 | 52.25 | 50.20 | 51.65 | 51.65 | -0.77% | 167,390 |
| Jul 11, 2025 | 52.55 | 53.05 | 52.05 | 52.05 | 52.05 | -1.79% | 79,300 |
| Jul 10, 2025 | 52.85 | 53.35 | 52.60 | 53.00 | 53.00 | 1.05% | 62,577 |
| Jul 9, 2025 | 52.05 | 53.60 | 51.00 | 52.45 | 52.45 | 0.48% | 230,777 |
| Jul 8, 2025 | 52.65 | 52.75 | 51.65 | 52.20 | 52.20 | -0.38% | 169,701 |
| Jul 7, 2025 | 51.60 | 53.00 | 50.75 | 52.40 | 52.40 | -2.24% | 242,207 |
| Jul 4, 2025 | 53.20 | 54.20 | 52.70 | 53.60 | 53.60 | -0.46% | 127,419 |
| Jul 3, 2025 | 56.65 | 56.90 | 53.75 | 53.85 | 53.85 | -4.86% | 242,095 |
| Jul 2, 2025 | 56.65 | 57.20 | 56.20 | 56.60 | 56.60 | 0.27% | 96,573 |
| Jul 1, 2025 | 56.40 | 56.55 | 55.40 | 56.45 | 56.45 | -0.96% | 105,241 |
| Jun 30, 2025 | 57.30 | 57.50 | 56.60 | 57.00 | 57.00 | - | 118,084 |
| Jun 27, 2025 | 57.95 | 58.05 | 55.70 | 57.00 | 57.00 | 1.06% | 118,495 |
| Jun 26, 2025 | 58.20 | 58.25 | 55.40 | 56.40 | 56.40 | -1.57% | 120,861 |
| Jun 25, 2025 | 57.00 | 58.75 | 56.45 | 57.30 | 57.30 | 2.05% | 220,453 |
| Jun 24, 2025 | 56.45 | 56.70 | 55.20 | 56.15 | 56.15 | 2.09% | 174,550 |
| Jun 23, 2025 | 54.05 | 55.30 | 53.85 | 55.00 | 55.00 | 0.27% | 160,425 |
| Jun 20, 2025 | 58.15 | 58.60 | 54.85 | 54.85 | 54.85 | -5.51% | 541,354 |
| Jun 19, 2025 | 58.10 | 58.90 | 57.90 | 58.05 | 58.05 | -1.86% | 62,110 |
| Jun 18, 2025 | 59.60 | 60.05 | 58.35 | 59.15 | 59.15 | -1.42% | 159,159 |
| Jun 17, 2025 | 61.45 | 62.20 | 59.95 | 60.00 | 60.00 | -3.15% | 95,859 |
| Jun 16, 2025 | 61.45 | 62.40 | 61.25 | 61.95 | 61.95 | 1.39% | 72,257 |
| Jun 13, 2025 | 59.90 | 61.45 | 59.65 | 61.10 | 61.10 | -0.81% | 105,594 |
| Jun 12, 2025 | 62.15 | 63.25 | 61.60 | 61.60 | 61.60 | -2.14% | 68,534 |
| Jun 11, 2025 | 60.80 | 63.25 | 60.45 | 62.95 | 62.95 | 3.45% | 163,639 |
| Jun 10, 2025 | 60.95 | 61.75 | 59.90 | 60.85 | 60.85 | -0.16% | 162,028 |
| Jun 9, 2025 | 60.00 | 61.50 | 59.85 | 60.95 | 60.95 | 1.41% | 111,078 |
| Jun 6, 2025 | 58.85 | 60.10 | 58.75 | 60.10 | 60.10 | 1.43% | 102,223 |
| Jun 5, 2025 | 57.80 | 59.25 | 57.20 | 59.25 | 59.25 | 2.69% | 124,111 |
| Jun 4, 2025 | 55.15 | 57.70 | 54.55 | 57.70 | 57.70 | 5.68% | 152,998 |
| Jun 3, 2025 | 55.10 | 55.50 | 53.70 | 54.60 | 54.60 | -0.46% | 151,103 |
| Jun 2, 2025 | 56.00 | 56.30 | 54.20 | 54.85 | 54.85 | -3.60% | 209,811 |
| May 30, 2025 | 58.15 | 58.75 | 56.90 | 56.90 | 56.90 | -2.23% | 143,013 |