Carl Zeiss Meditec AG (FRA:AFXA)
Germany · Delayed Price · Currency is EUR 25.80
-1.40 (-5.15%)
At close: Feb 20, 2026
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jan 15, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -5.83% | 45 |
| Jan 14, 2026 | 40.20 | 42.20 | 40.20 | 41.20 | 41.20 | -2.83% | 120 |
| Jan 13, 2026 | 40.40 | 42.40 | 40.40 | 42.40 | 42.40 | 5.47% | 120 |
| Jan 12, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Jan 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.30% | - |
| Jan 8, 2026 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | 2.91% | 77 |
| Jan 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 3.52% | - |
| Jan 6, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.11% | - |
| Jan 5, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Jan 2, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -4.37% | - |
| Dec 30, 2025 | 39.80 | 41.20 | 39.80 | 41.20 | 41.20 | 4.57% | 111 |
| Dec 29, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | -0.51% | 4 |
| Dec 23, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | -2.94% | 6 |
| Dec 22, 2025 | 39.20 | 41.00 | 39.20 | 40.80 | 40.80 | 5.15% | 28 |
| Dec 19, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Dec 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Dec 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Dec 16, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -5.37% | - |
| Dec 15, 2025 | 40.00 | 41.00 | 39.60 | 41.00 | 41.00 | 4.59% | 174 |
| Dec 12, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.49% | - |
| Dec 11, 2025 | 41.80 | 41.80 | 40.00 | 40.20 | 40.20 | -5.19% | 123 |
| Dec 10, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.92% | - |
| Dec 9, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Dec 8, 2025 | 42.40 | 42.40 | 41.00 | 41.00 | 41.00 | -3.30% | 22 |