Carl Zeiss Meditec AG (FRA:AFXA)
Germany · Delayed Price · Currency is EUR 26.20
+1.00 (3.97%)
Last updated: Jun 3, 2026, 4:46 PM CET
FRA:AFXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.20 | 26.20 | 25.20 | 26.20 | 26.20 | 3.97% | 150 |
| Jun 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jun 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| May 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| May 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| May 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| May 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| May 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| May 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| May 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| May 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -7.63% | - |
| May 19, 2026 | 24.20 | 26.20 | 24.20 | 26.20 | 26.20 | 10.08% | 25 |
| May 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| May 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| May 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| May 13, 2026 | 27.80 | 27.80 | 24.60 | 24.60 | 24.60 | -14.58% | 324 |
| May 12, 2026 | 23.20 | 28.80 | 23.20 | 28.80 | 28.80 | 15.20% | 1,161 |
| May 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 100 |
| May 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.91% | - |
| May 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| May 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| May 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| May 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 6.61% | - |
| Apr 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Apr 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Apr 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Apr 27, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | -1.54% | 100 |
| Apr 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Apr 23, 2026 | 26.60 | 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 | -1.10% | - |
| 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 |