Camtek Ltd. (FRA:CMZ)
Germany · Delayed Price · Currency is EUR 164.20
+5.05 (3.17%)
Last updated: Apr 23, 2026, 3:53 PM CET
FRA:CMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | - | -2.58% | - |
| 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 |
| 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% | - |