Carl Zeiss Meditec AG (FRA:AFXA)
Germany · Delayed Price · Currency is EUR 23.80
-0.40 (-1.65%)
At close: Mar 27, 2026
FRA:AFXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Mar 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.31% | - |
| Mar 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.57% | - |
| Mar 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 23, 2026 | 22.00 | 24.40 | 22.00 | 22.60 | 22.60 | 0.89% | 212 |
| Mar 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Mar 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Mar 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Mar 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Mar 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 100 |
| Mar 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Mar 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -5.65% | - |
| Mar 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -6.77% | - |
| Mar 5, 2026 | 24.80 | 26.60 | 24.80 | 26.60 | 26.60 | 0.76% | 25 |
| Mar 4, 2026 | 24.60 | 26.40 | 24.60 | 26.40 | 26.40 | 6.45% | 264 |
| Mar 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Mar 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Feb 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Feb 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Feb 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Feb 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Feb 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Feb 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.15% | - |
| Feb 19, 2026 | 26.00 | 27.20 | 26.00 | 27.20 | 27.20 | -2.86% | 12 |
| Feb 18, 2026 | 26.20 | 28.00 | 26.20 | 28.00 | 28.00 | 1.45% | 226 |
| Feb 17, 2026 | 24.80 | 27.60 | 24.80 | 27.60 | 27.60 | 2.99% | 100 |
| Feb 16, 2026 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | 8.94% | 200 |
| Feb 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -7.52% | - |
| Feb 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Feb 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -6.80% | - |
| Feb 10, 2026 | 26.80 | 29.40 | 26.80 | 29.40 | 29.40 | 11.36% | 10 |
| Feb 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Feb 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Feb 5, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -7.69% | 8 |
| Feb 4, 2026 | 26.60 | 28.60 | 26.60 | 28.60 | 28.60 | 5.93% | 572 |
| Feb 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | - |
| Feb 2, 2026 | 26.60 | 29.00 | 26.60 | 29.00 | 29.00 | 6.62% | 500 |
| Jan 30, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Jan 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.11% | - |
| Jan 28, 2026 | 26.80 | 29.20 | 26.80 | 29.20 | 29.20 | 5.04% | 300 |
| Jan 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -7.95% | - |
| Jan 26, 2026 | 30.00 | 30.40 | 30.00 | 30.20 | 30.20 | 2.72% | 89 |
| Jan 23, 2026 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | -2.00% | 130 |
| Jan 22, 2026 | 35.60 | 35.60 | 29.00 | 30.00 | 30.00 | -16.67% | 115 |
| Jan 21, 2026 | 34.80 | 36.00 | 34.80 | 36.00 | 36.00 | -2.70% | 10 |
| Jan 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Jan 19, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.58% | - |