Camtek Ltd. (FRA:CMZ)
Germany · Delayed Price · Currency is EUR 86.00
-1.50 (-1.71%)
At close: Dec 19, 2025
Camtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Dec 18, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -7.41% | - |
| Dec 17, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 3.28% | - |
| Dec 16, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -3.68% | - |
| Dec 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.55% | - |
| Dec 12, 2025 | 100.00 | 100.00 | 96.50 | 96.50 | 96.50 | -4.46% | 130 |
| Dec 11, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Dec 10, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 2.97% | 30 |
| Dec 9, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Dec 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Dec 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Dec 4, 2025 | 99.50 | 102.00 | 99.50 | 102.00 | 102.00 | 7.37% | 1 |
| Dec 3, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| Dec 2, 2025 | 90.00 | 95.50 | 90.00 | 95.50 | 95.50 | 4.95% | 100 |
| Dec 1, 2025 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | -0.55% | 13 |
| Nov 28, 2025 | 89.50 | 91.50 | 89.50 | 91.50 | 91.50 | 2.23% | 107 |
| Nov 27, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Nov 26, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Nov 25, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 7.32% | 988 |
| Nov 24, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Nov 21, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -7.91% | - |
| Nov 20, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 9.26% | - |
| Nov 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Nov 18, 2025 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | -1.81% | 50 |
| Nov 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.35% | - |
| Nov 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.95% | - |
| Nov 13, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Nov 12, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -6.28% | - |
| Nov 11, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.55% | - |
| Nov 10, 2025 | 103.00 | 103.00 | 97.00 | 97.00 | 97.00 | -6.73% | 200 |
| Nov 7, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Nov 6, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4.95% | - |
| Nov 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Nov 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Nov 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -3.64% | - |
| Oct 31, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 27 |
| Oct 30, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Oct 29, 2025 | 101.00 | 107.00 | 101.00 | 107.00 | 107.00 | 4.90% | 46 |
| Oct 28, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Oct 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Oct 24, 2025 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 4.52% | 15 |
| Oct 23, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -2.45% | - |
| Oct 22, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -2.86% | 30 |
| Oct 21, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Oct 20, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Oct 17, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Oct 16, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Oct 15, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Oct 14, 2025 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 6.74% | 23 |
| Oct 13, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.05% | - |