Camtek Ltd. (FRA:CMZ)
Germany · Delayed Price · Currency is EUR 123.65
+3.00 (2.49%)
At close: Aug 26, 2026
FRA:CMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | -2.19% | - |
| Aug 24, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | -1.52% | - |
| Aug 21, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | -4.02% | - |
| Aug 20, 2026 | 127.30 | 130.50 | 127.30 | 130.50 | 130.50 | -1.17% | 200 |
| Aug 19, 2026 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | -8.90% | - |
| Aug 18, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 2.91% | - |
| Aug 17, 2026 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | -4.57% | - |
| Aug 14, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | -1.04% | - |
| Aug 13, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | 5.97% | - |
| Aug 12, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 0.25% | - |
| Aug 11, 2026 | 135.05 | 140.40 | 135.05 | 140.40 | 140.40 | 1.12% | - |
| Aug 10, 2026 | 132.80 | 138.85 | 132.80 | 138.85 | 138.85 | 8.60% | 26 |
| Aug 7, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | 1.19% | - |
| Aug 6, 2026 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | -1.33% | - |
| Aug 5, 2026 | 130.55 | 131.15 | 126.85 | 128.05 | 128.05 | 6.49% | 514 |
| Aug 4, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 5.16% | - |
| Aug 3, 2026 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | -3.54% | - |
| Jul 31, 2026 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | -1.90% | - |
| Jul 30, 2026 | 109.70 | 120.85 | 109.70 | 120.85 | 120.85 | 0.04% | 10 |
| Jul 29, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -7.33% | - |
| Jul 28, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | 0.39% | - |
| Jul 27, 2026 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | -3.31% | - |
| Jul 24, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | -0.19% | - |
| Jul 23, 2026 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | 0.04% | - |
| Jul 22, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 5.04% | - |
| Jul 21, 2026 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | -1.23% | - |
| Jul 20, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | 3.55% | 15 |
| Jul 17, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -1.14% | - |
| Jul 16, 2026 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | -4.67% | - |
| Jul 15, 2026 | 129.65 | 132.85 | 129.65 | 132.85 | 132.85 | 5.02% | 20 |
| Jul 14, 2026 | 118.40 | 126.50 | 118.40 | 126.50 | 126.50 | 2.89% | 21 |
| Jul 13, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | -1.48% | - |
| Jul 10, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 2.76% | - |
| Jul 9, 2026 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | 4.79% | - |
| Jul 8, 2026 | 114.75 | 115.90 | 114.75 | 115.90 | 115.90 | -3.13% | 100 |
| Jul 7, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -3.20% | - |
| Jul 6, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -0.28% | - |
| Jul 3, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | -7.84% | - |
| Jul 2, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -7.34% | - |
| Jul 1, 2026 | 140.10 | 145.15 | 140.10 | 145.15 | 145.15 | 6.34% | 100 |
| Jun 30, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 1.15% | - |
| Jun 29, 2026 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | -4.29% | - |
| Jun 26, 2026 | 143.45 | 143.45 | 138.00 | 141.00 | 141.00 | -6.56% | 310 |
| Jun 25, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 2.44% | - |
| Jun 24, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -7.97% | - |
| Jun 23, 2026 | 165.60 | 165.60 | 160.05 | 160.05 | 160.05 | -4.05% | 19 |
| Jun 22, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 0.21% | - |
| Jun 19, 2026 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | 7.66% | - |
| Jun 18, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | -0.45% | - |
| Jun 17, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | -7.53% | - |