Camtek Ltd. (FRA:CMZ)
Germany · Delayed Price · Currency is EUR 137.00
-10.00 (-6.80%)
At close: Mar 27, 2026
FRA:CMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -6.80% | - |
| Mar 26, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -4.55% | - |
| Mar 25, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 6.21% | - |
| Mar 24, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 4.32% | - |
| Mar 23, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -7.95% | - |
| Mar 20, 2026 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 6.34% | 20 |
| Mar 19, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Mar 18, 2026 | 138.00 | 143.00 | 138.00 | 143.00 | 143.00 | 10.85% | 100 |
| Mar 17, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Mar 16, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Mar 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -3.70% | - |
| Mar 12, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | - |
| Mar 11, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.52% | - |
| Mar 10, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3.94% | - |
| Mar 9, 2026 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | -2.31% | 220 |
| Mar 6, 2026 | 141.00 | 141.00 | 130.00 | 130.00 | 130.00 | -7.80% | 63 |
| Mar 5, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Mar 4, 2026 | 138.00 | 142.00 | 137.00 | 142.00 | 142.00 | -0.70% | 45 |
| Mar 3, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 3.62% | - |
| Mar 2, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Feb 27, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | - |
| Feb 26, 2026 | 142.00 | 154.00 | 140.00 | 140.00 | 140.00 | 1.45% | 150 |
| Feb 25, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 6.98% | - |
| Feb 24, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.38% | - |
| Feb 23, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | -3.08% | 40 |
| Feb 20, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.26% | - |
| Feb 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Feb 18, 2026 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | -2.22% | 440 |
| Feb 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.88% | - |
| Feb 16, 2026 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 6.92% | 5 |
| Feb 13, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.26% | - |
| Feb 12, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.10% | - |
| Feb 11, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3.20% | - |
| Feb 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Feb 9, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5.93% | 8 |
| Feb 6, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | - |
| Feb 5, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | -1.71% | 20 |
| Feb 4, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -2.50% | 606 |
| Feb 3, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Feb 2, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -6.25% | - |
| Jan 30, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |
| Jan 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.10% | - |
| Jan 28, 2026 | 123.00 | 129.00 | 123.00 | 129.00 | 129.00 | 5.74% | 315 |
| Jan 27, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 467 |
| Jan 26, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Jan 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.20% | - |
| Jan 22, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jan 21, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 3.31% | 150 |
| Jan 20, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Jan 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -4.69% | - |