Camtek Ltd. (FRA:CMZ)
Germany · Delayed Price · Currency is EUR 158.00
+20.65 (15.03%)
Last updated: Jun 3, 2026, 8:11 AM CET
FRA:CMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | -8.43% | - |
| Jun 1, 2026 | 145.95 | 150.00 | 145.95 | 150.00 | 150.00 | 0.70% | 20 |
| May 29, 2026 | 148.05 | 152.80 | 148.05 | 148.95 | 148.95 | 3.73% | 542 |
| May 28, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | -3.07% | - |
| May 27, 2026 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | 3.24% | - |
| May 26, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | -0.52% | - |
| May 25, 2026 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 5.33% | - |
| May 22, 2026 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 1.11% | - |
| May 21, 2026 | 134.85 | 135.90 | 134.55 | 135.45 | 135.45 | -1.31% | 494 |
| May 20, 2026 | 128.45 | 137.25 | 128.45 | 137.25 | 137.25 | 1.25% | 308 |
| May 19, 2026 | 130.95 | 135.55 | 130.95 | 135.55 | 135.55 | -3.76% | 10 |
| May 18, 2026 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | -1.43% | - |
| May 15, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 0.21% | - |
| May 14, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -3.06% | - |
| May 13, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -15.00% | - |
| May 12, 2026 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | 0.64% | - |
| May 11, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | 5.56% | - |
| May 8, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | -4.15% | - |
| May 7, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 1.98% | - |
| May 6, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 7.79% | - |
| May 5, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | -1.69% | - |
| May 4, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | -1.72% | - |
| Apr 30, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4.85% | - |
| Apr 29, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -4.80% | - |
| Apr 28, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | -5.87% | - |
| Apr 27, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | 2.90% | - |
| Apr 24, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 0.79% | - |
| Apr 23, 2026 | 155.05 | 164.20 | 155.05 | 164.20 | 164.20 | 3.17% | 111 |
| Apr 22, 2026 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | 2.74% | - |
| Apr 21, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | 4.13% | - |
| Apr 20, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | -1.62% | - |
| Apr 17, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | 0.57% | - |
| Apr 16, 2026 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | -0.40% | - |
| Apr 15, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | -1.95% | - |
| Apr 14, 2026 | 146.45 | 153.95 | 146.45 | 153.95 | 153.95 | 6.10% | 40 |
| Apr 13, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | -3.59% | - |
| Apr 10, 2026 | 148.70 | 150.50 | 148.70 | 150.50 | 150.50 | 5.10% | 4 |
| Apr 9, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 1.34% | - |
| Apr 8, 2026 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | 4.86% | - |
| Apr 7, 2026 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | 2.86% | - |
| Apr 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Apr 1, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.17% | - |
| Mar 31, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.82% | - |
| Mar 30, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -4.38% | - |
| 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 |