Camtek Ltd. (FRA:CMZ)
Germany · Delayed Price · Currency is EUR 120.00
-1.00 (-0.83%)
At close: Jan 26, 2026
Camtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 124.00 | 129.00 | 124.00 | 128.00 | 128.00 | 6.67% | 52 |
| Jan 15, 2026 | 109.00 | 120.00 | 109.00 | 120.00 | 120.00 | 3.45% | 20 |
| Jan 14, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -7.94% | - |
| Jan 13, 2026 | 116.00 | 126.00 | 116.00 | 126.00 | 126.00 | 11.50% | 20 |
| Jan 12, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | 9 |
| Jan 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Jan 8, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Jan 7, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 7.62% | - |
| Jan 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.96% | - |
| Jan 5, 2026 | 98.50 | 101.00 | 98.50 | 101.00 | 101.00 | 11.60% | 50 |
| Jan 2, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| Dec 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Dec 29, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.81% | - |
| Dec 23, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Dec 22, 2025 | 88.50 | 90.50 | 88.50 | 90.50 | 90.50 | 5.23% | 72 |
| 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% | - |