Carl Zeiss Meditec AG (FRA:AFXA)
Germany · Delayed Price · Currency is EUR 26.00
-0.60 (-2.26%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:AFXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | - | -1.48% | - |
| Apr 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Apr 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Apr 20, 2026 | 29.80 | 29.80 | 27.60 | 27.60 | 27.60 | 3.76% | 1,300 |
| Apr 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Apr 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Apr 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -6.47% | - |
| Apr 14, 2026 | 25.60 | 27.80 | 25.60 | 27.80 | 27.80 | 11.20% | 279 |
| Apr 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Apr 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| Apr 8, 2026 | 24.40 | 25.60 | 24.40 | 25.60 | 25.60 | 6.67% | 96 |
| Apr 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Apr 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Apr 1, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Mar 31, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Mar 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Mar 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.46 | -1.65% | - |
| Mar 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.85 | 4.31% | - |
| Mar 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.87 | 3.57% | - |
| Mar 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.08 | -0.88% | - |
| Mar 23, 2026 | 22.00 | 24.40 | 22.00 | 22.60 | 22.28 | 0.89% | 212 |
| Mar 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.08 | - | - |
| Mar 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.08 | -2.61% | - |
| Mar 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | 0.88% | - |
| Mar 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.47 | -0.87% | - |
| Mar 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.67 | -4.17% | - |
| Mar 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | - | 100 |
| Mar 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | - | - |
| Mar 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | - | - |
| Mar 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | 2.56% | - |
| Mar 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.06 | -5.65% | - |
| Mar 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.44 | -6.77% | - |
| Mar 5, 2026 | 24.80 | 26.60 | 24.80 | 26.60 | 26.22 | 0.76% | 25 |
| Mar 4, 2026 | 24.60 | 26.40 | 24.60 | 26.40 | 26.02 | 6.45% | 264 |
| Mar 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.44 | -0.80% | - |
| Mar 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | -4.58% | - |
| Feb 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.82 | 2.34% | - |
| Feb 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.23 | -0.78% | - |
| Feb 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.43 | 1.57% | - |
| Feb 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.04 | -1.55% | - |
| Feb 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.43 | - | - |
| Feb 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.43 | -5.15% | - |
| Feb 19, 2026 | 26.00 | 27.20 | 26.00 | 27.20 | 26.81 | -2.86% | 12 |
| Feb 18, 2026 | 26.20 | 28.00 | 26.20 | 28.00 | 27.60 | 1.45% | 226 |
| Feb 17, 2026 | 24.80 | 27.60 | 24.80 | 27.60 | 27.20 | 2.99% | 100 |
| Feb 16, 2026 | 25.80 | 26.80 | 25.80 | 26.80 | 26.42 | 8.94% | 200 |
| Feb 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.25 | -7.52% | - |
| Feb 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.22 | -2.92% | - |
| Feb 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.01 | -6.80% | - |