Caesarstone Ltd. (FRA:19C)
Germany · Delayed Price · Currency is EUR 1.420
+0.020 (1.43%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:19C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Apr 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| Apr 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.07% | - |
| Apr 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Apr 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | - |
| Apr 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 10.00% | - |
| Apr 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Apr 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 8.40% | - |
| Apr 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.39% | - |
| Apr 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 10.68% | - |
| Apr 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Apr 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 16.09% | - |
| Apr 2, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.40% | - |
| Apr 1, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.41% | - |
| Mar 31, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.73% | - |
| Mar 30, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.76% | - |
| 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% | - |