Carl Zeiss Meditec AG (BIT:1AFX)
Italy
· Delayed Price · Currency is EUR 43.46
+0.26 (0.60%)
At close: Dec 5, 2025
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 0.60% | - |
| Dec 4, 2025 | 43.10 | 43.38 | 43.10 | 43.20 | 43.20 | 0.51% | 188 |
| Dec 3, 2025 | 43.56 | 43.56 | 42.90 | 42.98 | 42.98 | -0.14% | 490 |
| Dec 2, 2025 | 42.88 | 42.88 | 42.88 | 43.04 | 43.04 | -1.33% | 10 |
| Dec 1, 2025 | 44.52 | 44.52 | 43.78 | 43.62 | 43.62 | -4.55% | 20 |
| Nov 28, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.69% | - |
| Nov 27, 2025 | 44.72 | 44.72 | 44.72 | 44.94 | 44.94 | -2.05% | 10 |
| Nov 26, 2025 | 46.00 | 46.00 | 46.00 | 45.88 | 45.88 | 0.17% | 72 |
| Nov 25, 2025 | 45.34 | 45.34 | 45.22 | 45.80 | 45.80 | 2.14% | 370 |
| Nov 24, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 4.18% | - |
| Nov 21, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 1.08% | - |
| Nov 20, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | -1.16% | - |
| Nov 19, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 3.46% | - |
| Nov 18, 2025 | 40.78 | 40.78 | 40.78 | 41.64 | 41.64 | 0.43% | 1 |
| Nov 17, 2025 | 42.86 | 42.86 | 42.86 | 41.46 | 41.46 | -3.22% | 12 |
| Nov 14, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -1.24% | - |
| Nov 13, 2025 | 43.54 | 43.54 | 43.50 | 43.38 | 43.38 | -0.46% | 4 |
| Nov 12, 2025 | 44.04 | 44.04 | 43.88 | 43.58 | 43.58 | 2.25% | 140 |
| Nov 11, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 0.52% | - |
| Nov 10, 2025 | 43.46 | 43.46 | 43.46 | 42.40 | 42.40 | -0.70% | 10 |
| Nov 7, 2025 | 42.20 | 42.50 | 42.20 | 42.70 | 42.70 | 2.25% | 413 |
| Nov 6, 2025 | 42.08 | 42.08 | 41.90 | 41.76 | 41.76 | -1.65% | 1,162 |
| Nov 5, 2025 | 42.64 | 42.64 | 42.64 | 42.46 | 42.46 | -1.58% | 1 |
| Nov 4, 2025 | 42.78 | 43.54 | 42.78 | 43.14 | 43.14 | -0.19% | 21 |
| Nov 3, 2025 | 43.50 | 43.50 | 43.50 | 43.22 | 43.22 | -2.66% | 8 |
| Oct 31, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Oct 30, 2025 | 43.98 | 43.98 | 43.66 | 44.20 | 44.20 | -0.54% | 2 |
| Oct 29, 2025 | 44.62 | 44.62 | 44.42 | 44.44 | 44.44 | -0.54% | 61 |
| Oct 28, 2025 | 44.76 | 44.76 | 44.76 | 44.68 | 44.68 | -1.28% | 1 |
| Oct 27, 2025 | 45.52 | 45.52 | 45.52 | 45.26 | 45.26 | -0.57% | 8 |
| Oct 24, 2025 | 46.30 | 46.30 | 46.30 | 45.52 | 45.52 | -3.19% | 30 |
| Oct 23, 2025 | 47.40 | 47.40 | 47.40 | 47.02 | 47.02 | -0.47% | 11 |
| Oct 22, 2025 | 47.76 | 47.76 | 47.70 | 47.24 | 47.24 | -1.54% | 55 |
| Oct 21, 2025 | 47.48 | 48.30 | 47.48 | 47.98 | 47.98 | 1.44% | 49 |
| Oct 20, 2025 | 46.40 | 46.40 | 46.40 | 47.30 | 47.30 | 2.69% | 10 |
| Oct 17, 2025 | 46.12 | 46.12 | 45.98 | 46.06 | 46.06 | -1.62% | 120 |
| Oct 16, 2025 | 46.14 | 46.14 | 46.14 | 46.82 | 46.82 | 4.00% | 30 |
| Oct 15, 2025 | 46.18 | 46.18 | 45.20 | 45.02 | 45.02 | -0.49% | 522 |
| Oct 14, 2025 | 45.98 | 45.98 | 45.62 | 45.24 | 45.24 | -1.14% | 202 |
| Oct 13, 2025 | 43.96 | 45.72 | 43.96 | 45.76 | 45.76 | 5.78% | 477 |
| Oct 10, 2025 | 43.16 | 43.16 | 43.16 | 43.26 | 43.26 | -2.48% | 8 |
| Oct 9, 2025 | 44.94 | 44.96 | 44.94 | 44.36 | 44.36 | -0.76% | 1,120 |
| Oct 8, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.15% | - |
| Oct 7, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.92% | - |
| Oct 6, 2025 | 44.82 | 44.82 | 44.80 | 45.64 | 45.64 | 1.11% | 700 |
| Oct 3, 2025 | 44.66 | 45.30 | 44.66 | 45.14 | 45.14 | 3.20% | 29 |
| Oct 2, 2025 | 44.10 | 44.12 | 43.70 | 43.74 | 43.74 | 0.97% | 195 |
| Oct 1, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 2.31% | - |
| Sep 30, 2025 | 42.10 | 42.16 | 42.00 | 42.34 | 42.34 | -0.70% | 251 |
| Sep 29, 2025 | 43.00 | 43.00 | 43.00 | 42.64 | 42.64 | 0.42% | 120 |