Carl Zeiss Meditec AG (FRA:AFXA)
Germany · Delayed Price · Currency is EUR 28.60
-1.20 (-4.03%)
At close: Sep 18, 2026
FRA:AFXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| Sep 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Sep 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Sep 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Sep 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Sep 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Sep 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Sep 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.80% | - |
| Sep 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Sep 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Sep 4, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Sep 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Sep 2, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Sep 1, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 31, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | 500 |
| Aug 28, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.25% | - |
| Aug 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Aug 26, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Aug 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.61% | - |
| Aug 24, 2026 | 32.00 | 33.20 | 32.00 | 33.20 | 33.20 | 5.06% | 30 |
| Aug 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Aug 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Aug 19, 2026 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 1.95% | 50 |
| Aug 18, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | -1.91% | 100 |
| Aug 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 5.37% | - |
| Aug 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Aug 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -5.23% | - |
| Aug 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 11, 2026 | 28.00 | 30.60 | 28.00 | 30.60 | 30.60 | 3.38% | 150 |
| Aug 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Aug 7, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Aug 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -5.73% | - |
| Aug 5, 2026 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | 1.29% | 50 |
| Aug 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Aug 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jul 31, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | 230 |
| Jul 30, 2026 | 29.40 | 31.00 | 29.40 | 29.60 | 29.60 | 6.47% | 230 |
| Jul 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Jul 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Jul 24, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 2.19% | 100 |
| Jul 23, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -0.72% | 300 |
| Jul 22, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Jul 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jul 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Jul 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Jul 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Jul 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -6.62% | - |
| Jul 14, 2026 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | -1.95% | 95 |
| Jul 13, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 4.76% | 1 |