Carl Zeiss Meditec AG (CZMWF)
OTCMKTS · Delayed Price · Currency is USD
34.66
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 35.36 | 35.36 | 34.66 | 34.66 | 34.66 | 10.60% | 77 |
| Feb 5, 2026 | 33.00 | 33.00 | 31.34 | 31.34 | 31.34 | -4.52% | 36 |
| Feb 4, 2026 | 33.00 | 33.00 | 32.83 | 32.83 | 32.83 | 0.55% | 200 |
| Feb 3, 2026 | 33.32 | 33.32 | 32.65 | 32.65 | 32.65 | -4.91% | 12 |
| Jan 29, 2026 | 35.81 | 35.81 | 34.33 | 34.33 | 34.33 | -3.76% | 79 |
| Jan 27, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 7.28% | 200 |
| Jan 23, 2026 | 34.21 | 34.21 | 33.21 | 33.25 | 33.25 | -6.64% | 164 |
| Jan 22, 2026 | 35.19 | 35.62 | 34.94 | 35.62 | 35.62 | -16.30% | 317 |
| Jan 21, 2026 | 42.50 | 42.55 | 42.50 | 42.55 | 42.55 | -2.26% | 678 |
| Jan 20, 2026 | 44.04 | 44.13 | 43.54 | 43.54 | 43.53 | -4.34% | 135 |
| Jan 15, 2026 | 48.39 | 48.39 | 45.51 | 45.51 | 45.51 | -3.63% | 411 |
| Jan 14, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -1.73% | 15 |
| Jan 12, 2026 | 47.35 | 48.06 | 47.35 | 48.06 | 48.06 | -3.89% | 6 |
| Jan 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.91% | 15 |
| Jan 7, 2026 | 52.70 | 52.70 | 49.55 | 49.55 | 49.55 | 1.57% | 233 |
| Jan 6, 2026 | 49.48 | 49.48 | 48.79 | 48.79 | 48.79 | 3.11% | 123 |
| Jan 5, 2026 | 47.53 | 47.53 | 47.32 | 47.32 | 47.32 | -2.42% | 8 |
| Jan 2, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.44% | 6 |
| Dec 30, 2025 | 47.41 | 48.70 | 47.41 | 48.70 | 48.70 | -2.79% | 151 |
| Dec 26, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 11.31% | 60 |
| Dec 22, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -4.19% | 548 |
| Dec 19, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.05% | 50 |
| Dec 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.49% | 45 |
| Dec 17, 2025 | 47.41 | 47.41 | 46.77 | 46.77 | 46.77 | -0.49% | 466 |
| Dec 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.05% | 2 |
| Dec 11, 2025 | 47.33 | 48.56 | 47.24 | 47.50 | 47.50 | -8.65% | 305 |
| Nov 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 100 |
| Nov 24, 2025 | 49.95 | 52.00 | 49.95 | 52.00 | 52.00 | 4.94% | 172 |
| Nov 21, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 1.12% | 300 |
| Nov 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.64% | 25 |
| Nov 10, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -1.37% | 23 |
| Nov 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 25 |
| Nov 3, 2025 | 52.11 | 52.11 | 49.95 | 50.00 | 50.00 | -3.40% | 159 |
| Oct 31, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - | 2 |
| Oct 30, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -3.07% | 950 |
| Oct 29, 2025 | 52.00 | 53.40 | 52.00 | 53.40 | 53.40 | 1.88% | 595 |
| Oct 28, 2025 | 53.99 | 53.99 | 52.42 | 52.42 | 52.42 | -1.57% | 3 |
| Oct 27, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -2.95% | 1 |
| Oct 22, 2025 | 55.53 | 55.53 | 54.87 | 54.87 | 54.87 | -1.57% | 117 |
| Oct 21, 2025 | 53.84 | 55.75 | 53.84 | 55.75 | 55.75 | 3.89% | 24 |
| Oct 17, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 2.61% | 200 |
| Oct 15, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -4.92% | 30 |
| Oct 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 7.24% | 1,600 |
| Oct 10, 2025 | 53.00 | 53.00 | 51.29 | 51.29 | 51.29 | -0.76% | 51 |
| Oct 9, 2025 | 53.53 | 53.53 | 51.68 | 51.68 | 51.68 | -0.95% | 234 |
| Oct 8, 2025 | 54.00 | 54.00 | 52.18 | 52.18 | 52.18 | -2.01% | 44 |
| Oct 7, 2025 | 54.00 | 54.72 | 53.25 | 53.25 | 53.25 | -1.64% | 102 |
| Oct 3, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 9.13% | 40 |
| Sep 30, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -2.73% | 55 |
| Sep 29, 2025 | 49.75 | 51.88 | 49.75 | 51.00 | 51.00 | 2.00% | 375 |