Carl Zeiss Meditec AG (FRA:AFX)
Germany · Delayed Price · Currency is EUR 26.58
+0.08 (0.30%)
Last updated: Apr 24, 2026, 10:16 AM CET
FRA:AFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 27.50 | 27.50 | 26.50 | 26.50 | - | -4.54% | 244 |
| Apr 22, 2026 | 27.62 | 27.76 | 27.16 | 27.76 | 27.76 | -1.91% | 211 |
| Apr 21, 2026 | 28.00 | 28.30 | 27.84 | 28.30 | 28.30 | 1.73% | 677 |
| Apr 20, 2026 | 27.50 | 27.82 | 27.50 | 27.82 | 27.82 | - | 154 |
| Apr 17, 2026 | 27.88 | 28.28 | 27.68 | 27.82 | 27.82 | 1.53% | 4,892 |
| Apr 16, 2026 | 27.28 | 27.42 | 27.28 | 27.40 | 27.40 | -0.07% | 220 |
| Apr 15, 2026 | 27.32 | 27.64 | 27.18 | 27.42 | 27.42 | 0.44% | 6,571 |
| Apr 14, 2026 | 26.32 | 27.42 | 26.32 | 27.30 | 27.30 | 3.80% | 1,145 |
| Apr 13, 2026 | 25.96 | 26.30 | 25.76 | 26.30 | 26.30 | 1.08% | 840 |
| Apr 10, 2026 | 25.44 | 26.02 | 25.44 | 26.02 | 26.02 | 0.93% | 130 |
| Apr 9, 2026 | 25.32 | 25.78 | 25.32 | 25.78 | 25.78 | 1.18% | 387 |
| Apr 8, 2026 | 25.76 | 25.84 | 25.48 | 25.48 | 25.48 | 1.92% | 1,296 |
| Apr 7, 2026 | 24.64 | 25.62 | 24.64 | 25.00 | 25.00 | -0.24% | 486 |
| Apr 2, 2026 | 24.54 | 25.06 | 24.28 | 25.06 | 25.06 | 0.32% | 1,010 |
| Apr 1, 2026 | 24.72 | 24.98 | 24.44 | 24.98 | 24.98 | 2.88% | 6,253 |
| Mar 31, 2026 | 24.18 | 24.36 | 24.16 | 24.28 | 24.28 | -0.57% | 650 |
| Mar 30, 2026 | 24.08 | 24.42 | 24.00 | 24.42 | 24.42 | 0.58% | 325 |
| Mar 27, 2026 | 25.00 | 25.00 | 24.02 | 24.28 | 24.28 | -4.41% | 455 |
| Mar 26, 2026 | 24.92 | 25.40 | 24.92 | 25.40 | 24.85 | 2.92% | 10 |
| Mar 25, 2026 | 24.04 | 25.16 | 24.04 | 24.68 | 24.15 | 2.07% | 361 |
| Mar 24, 2026 | 23.20 | 24.18 | 23.20 | 24.18 | 23.66 | 2.89% | 535 |
| Mar 23, 2026 | 23.34 | 23.50 | 22.68 | 23.50 | 22.99 | 0.69% | 1,000 |
| Mar 20, 2026 | 23.78 | 23.78 | 23.18 | 23.34 | 22.83 | -1.02% | 264 |
| Mar 19, 2026 | 23.32 | 23.58 | 23.00 | 23.58 | 23.07 | -0.34% | 555 |
| Mar 18, 2026 | 23.72 | 23.72 | 23.40 | 23.66 | 23.15 | 0.25% | 240 |
| Mar 17, 2026 | 23.52 | 23.60 | 23.42 | 23.60 | 23.09 | -0.59% | 159 |
| Mar 16, 2026 | 24.00 | 24.00 | 23.32 | 23.74 | 23.23 | -0.25% | 785 |
| Mar 13, 2026 | 23.42 | 23.94 | 23.42 | 23.80 | 23.28 | -0.17% | 900 |
| Mar 12, 2026 | 23.78 | 24.06 | 23.68 | 23.84 | 23.32 | -0.91% | 1,820 |
| Mar 11, 2026 | 24.72 | 24.72 | 23.82 | 24.06 | 23.54 | -2.83% | 337 |
| Mar 10, 2026 | 25.04 | 25.04 | 24.76 | 24.76 | 24.22 | -0.88% | 950 |
| Mar 9, 2026 | 24.82 | 24.98 | 24.42 | 24.98 | 24.44 | -1.11% | 1,683 |
| Mar 6, 2026 | 25.54 | 25.70 | 25.20 | 25.26 | 24.71 | -0.63% | 2,007 |
| Mar 5, 2026 | 25.60 | 25.60 | 25.38 | 25.42 | 24.87 | -2.38% | 182 |
| Mar 4, 2026 | 25.42 | 26.14 | 25.42 | 26.04 | 25.48 | 1.96% | 860 |
| Mar 3, 2026 | 25.64 | 25.68 | 25.40 | 25.54 | 24.99 | -1.84% | 1,850 |
| Mar 2, 2026 | 26.26 | 26.50 | 25.80 | 26.02 | 25.46 | -3.70% | 1,333 |
| Feb 27, 2026 | 27.06 | 27.12 | 27.02 | 27.02 | 26.43 | -0.73% | 455 |
| Feb 26, 2026 | 26.36 | 27.44 | 26.36 | 27.22 | 26.63 | 2.18% | 3,527 |
| Feb 25, 2026 | 26.76 | 26.76 | 26.46 | 26.64 | 26.06 | -0.08% | 2,490 |
| Feb 24, 2026 | 26.72 | 26.72 | 26.66 | 26.66 | 26.08 | 0.23% | 240 |
| Feb 23, 2026 | 26.70 | 26.86 | 26.52 | 26.60 | 26.02 | -1.85% | 877 |
| Feb 20, 2026 | 26.86 | 27.12 | 26.86 | 27.10 | 26.51 | -0.29% | 748 |
| Feb 19, 2026 | 27.12 | 27.22 | 26.96 | 27.18 | 26.59 | -0.07% | 392 |
| Feb 18, 2026 | 27.04 | 27.36 | 26.86 | 27.20 | 26.61 | 1.04% | 1,431 |
| Feb 17, 2026 | 25.88 | 27.08 | 25.88 | 26.92 | 26.34 | 3.54% | 982 |
| Feb 16, 2026 | 26.82 | 26.82 | 26.00 | 26.00 | 25.44 | -3.63% | 4,740 |
| Feb 13, 2026 | 25.40 | 27.14 | 25.40 | 26.98 | 26.40 | 4.57% | 594 |
| Feb 12, 2026 | 27.44 | 27.44 | 25.64 | 25.80 | 25.24 | -6.05% | 5,540 |
| Feb 11, 2026 | 28.26 | 28.26 | 27.32 | 27.46 | 26.87 | -3.17% | 2,065 |