Camtek Ltd. (FRA:CMZ)
Germany · Delayed Price · Currency is EUR 130.35
+0.50 (0.39%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:CMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | -1.44% | - |
| Jun 15, 2026 | 168.10 | 173.05 | 168.10 | 170.40 | 170.40 | 8.67% | 18 |
| Jun 12, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 9.38% | - |
| Jun 11, 2026 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | 0.39% | - |
| Jun 10, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | -1.31% | - |
| Jun 9, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | 3.28% | - |
| Jun 8, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -7.77% | - |
| Jun 5, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -1.68% | - |
| Jun 4, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -1.97% | - |
| Jun 3, 2026 | 158.00 | 158.00 | 157.60 | 157.60 | 157.60 | 14.74% | 15 |
| 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 |