Carl Zeiss Meditec AG (FRA:AFXA)
Germany · Delayed Price · Currency is EUR 31.40
-0.60 (-1.88%)
At close: Aug 26, 2026
FRA:AFXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Jul 10, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | -1.34% | 110 |
| Jul 9, 2026 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | -0.67% | 300 |
| Jul 8, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 5.63% | 2 |
| Jul 7, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | - | 19 |
| Jul 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.65% | - |
| Jul 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jul 2, 2026 | 27.40 | 27.40 | 27.20 | 27.40 | 27.40 | 4.58% | 22 |
| Jul 1, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Jun 30, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 0.75% | 300 |
| Jun 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Jun 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Jun 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.79% | - |
| Jun 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Jun 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.26% | - |
| Jun 22, 2026 | 24.00 | 28.20 | 24.00 | 28.20 | 28.20 | 18.49% | 40 |
| Jun 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jun 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |