Caesarstone Ltd. (FRA:19C)
Germany · Delayed Price · Currency is EUR 1.260
+0.100 (8.62%)
Last updated: Dec 1, 2025, 8:19 AM CET
Caesarstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 8.62% | - |
| Nov 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Nov 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 17.35% | - |
| Nov 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 25.64% | - |
| Nov 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 7.59% | - |
| Nov 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.36% | - |
| Nov 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -8.13% | - |
| Nov 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Nov 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -7.43% | - |
| Nov 18, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 4.17% | 55 |
| Nov 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | - |
| Nov 14, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Nov 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.47% | - |
| Nov 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 5.49% | - |
| Nov 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -6.82% | - |
| Nov 10, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 4.76% | 13,112 |
| Nov 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -7.69% | - |
| Nov 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -6.67% | - |
| Nov 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | - |
| Nov 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.95% | - |
| Oct 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Oct 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Oct 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Oct 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | - |
| Oct 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Oct 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.45% | - |
| Oct 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Oct 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Oct 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Oct 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -6.45% | - |
| Oct 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| Oct 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Oct 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.03% | - |
| Oct 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -10.14% | - |
| Oct 10, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 7.81% | 7,357 |
| Oct 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | - |
| Oct 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -6.29% | - |
| Oct 6, 2025 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 10.85% | 1,585 |
| Oct 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Oct 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | - |
| Oct 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 6.30% | - |
| Sep 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 29, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 0.79% | 363 |
| Sep 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Sep 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Sep 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Sep 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Sep 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | - |