Caesarstone Ltd. (FRA:19C)
Germany · Delayed Price · Currency is EUR 0.8500
-0.1200 (-12.37%)
At close: Mar 27, 2026
FRA:19C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -12.37% | - |
| Mar 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 10.86% | - |
| Mar 25, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -6.91% | - |
| Mar 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.53% | - |
| Mar 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 44.20% | - |
| Mar 20, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 8.66% | - |
| Mar 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 14.41% | - |
| Mar 18, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 4.72% | - |
| Mar 17, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 13.73% | - |
| Mar 16, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -21.02% | - |
| Mar 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -7.09% | - |
| Mar 12, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -6.62% | - |
| Mar 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | - |
| Mar 9, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.57% | - |
| Mar 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | - |
| Mar 5, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -27.88% | - |
| Mar 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -14.05% | - |
| Mar 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 6.14% | - |
| Mar 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -8.80% | - |
| Feb 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Feb 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | - |
| Feb 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Feb 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| Feb 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | - |
| 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% | - |