Caesarstone Ltd. (FRA:19C)
Germany · Delayed Price · Currency is EUR 1.330
-0.070 (-5.00%)
Last updated: Feb 23, 2026, 8:06 AM CET
Caesarstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -14.63% | - |
| Feb 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -7.87% | - |
| Feb 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Feb 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Feb 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Feb 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -7.33% | - |
| Feb 12, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.05% | - |
| Feb 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | - |
| Feb 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Feb 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | - |
| Feb 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -7.35% | - |
| Feb 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.15% | - |
| Feb 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 9.60% | - |
| Feb 2, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Jan 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.24% | - |
| Jan 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.02% | - |
| Jan 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | - |
| Jan 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.41% | - |
| Jan 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 9.09% | - |
| Jan 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 9.36% | - |
| Jan 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.64% | - |
| Jan 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Jan 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jan 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -5.06% | - |
| Jan 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.30% | - |
| Jan 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Jan 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.41% | - |
| Jan 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | - |
| Jan 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 9.49% | - |
| Jan 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.82% | - |
| Jan 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.40% | - |
| Jan 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | - |
| Jan 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 6.29% | - |
| Jan 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.92% | - |
| Jan 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Dec 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | - |
| Dec 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Dec 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.36% | - |
| Dec 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.93% | - |
| Dec 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 6.77% | - |
| Dec 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Dec 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 6.20% | - |
| Dec 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Dec 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| Dec 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -7.43% | - |
| Dec 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | - |
| Dec 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Dec 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.29% | - |
| Dec 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.40% | - |