Camtek Ltd. (FRA:CMZ)
Germany · Delayed Price · Currency is EUR 104.85
-9.85 (-8.59%)
At close: Oct 23, 2026
FRA:CMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | -8.59% | - |
| Oct 22, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 0.84% | - |
| Oct 21, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 0.71% | - |
| Oct 20, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | -3.34% | - |
| Oct 19, 2026 | 113.45 | 116.85 | 113.45 | 116.85 | 116.85 | 2.37% | 25 |
| Oct 16, 2026 | 115.65 | 115.65 | 114.15 | 114.15 | 114.15 | -3.59% | - |
| Oct 15, 2026 | 118.25 | 118.40 | 118.25 | 118.40 | 118.40 | -5.81% | 100 |
| Oct 14, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | -1.49% | - |
| Oct 13, 2026 | 129.80 | 129.80 | 127.60 | 127.60 | 127.60 | -5.55% | 170 |
| Oct 12, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 1.73% | - |
| Oct 9, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -1.48% | - |
| Oct 8, 2026 | 133.50 | 134.80 | 133.50 | 134.80 | 134.80 | 0.60% | 20 |
| Oct 7, 2026 | 135.65 | 135.65 | 134.00 | 134.00 | 134.00 | -6.16% | 40 |
| Oct 6, 2026 | 142.70 | 142.80 | 142.70 | 142.80 | 142.80 | -1.55% | 10 |
| Oct 5, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | 7.13% | - |
| Oct 2, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -1.02% | - |
| Oct 1, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 2.74% | - |
| Sep 30, 2026 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | 4.51% | - |
| Sep 29, 2026 | 123.15 | 127.40 | 123.15 | 127.40 | 127.40 | -0.47% | 68 |
| Sep 28, 2026 | 126.35 | 128.00 | 126.35 | 128.00 | 128.00 | 1.79% | 15 |
| Sep 25, 2026 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | -0.47% | - |
| Sep 24, 2026 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | -3.29% | - |
| Sep 23, 2026 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | 1.01% | - |
| Sep 22, 2026 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | -3.11% | 28 |
| Sep 21, 2026 | 129.10 | 133.50 | 129.10 | 133.50 | 133.50 | 7.36% | 10 |
| Sep 18, 2026 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | 3.54% | - |
| Sep 17, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 4.21% | - |
| Sep 16, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 1.32% | - |
| Sep 15, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | -8.96% | - |
| Sep 14, 2026 | 124.70 | 125.10 | 124.70 | 124.95 | 124.95 | 1.38% | 50 |
| Sep 11, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | -0.44% | - |
| Sep 10, 2026 | 126.40 | 127.20 | 123.80 | 123.80 | 123.80 | -0.80% | 40 |
| Sep 9, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 1.55% | - |
| Sep 8, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | -0.41% | - |
| Sep 7, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 2.19% | - |
| Sep 4, 2026 | 117.80 | 120.75 | 117.80 | 120.75 | 120.75 | 7.72% | 20 |
| Sep 3, 2026 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 2.99% | - |
| Sep 2, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | -4.39% | - |
| Sep 1, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | -0.87% | - |
| Aug 31, 2026 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | -5.98% | - |
| Aug 28, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -3.55% | - |
| Aug 27, 2026 | 121.75 | 126.65 | 121.75 | 126.65 | 126.65 | 2.43% | 100 |
| Aug 26, 2026 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | 2.49% | - |
| 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% | - |