Caesarstone Ltd. (FRA:19C)
Germany · Delayed Price · Currency is EUR 1.660
+0.070 (4.40%)
Last updated: Jan 8, 2026, 8:11 AM CET
Caesarstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | - |
| Dec 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.19% | - |
| Dec 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -19.16% | - |
| Dec 2, 2025 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | 32.54% | 2,000 |
| 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% | - |