Caesarstone Ltd. (FRA:19C)
Germany
· Delayed Price · Currency is EUR 1.470
+0.050 (3.52%)
At close: Dec 5, 2025
Caesarstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.19% | - |
| Dec 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -19.16% | - |
| Dec 2, 2025 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | 32.54% | 2,000 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 8.62% | - |
| Nov 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Nov 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 17.35% | - |
| Nov 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 25.64% | - |
| Nov 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 7.59% | - |
| Nov 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.36% | - |
| Nov 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -8.13% | - |
| Nov 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Nov 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -7.43% | - |
| Nov 18, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 4.17% | 55 |
| Nov 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | - |
| Nov 14, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Nov 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.47% | - |
| Nov 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 5.49% | - |
| Nov 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -6.82% | - |
| Nov 10, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 4.76% | 13,112 |
| Nov 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -7.69% | - |
| Nov 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -6.67% | - |
| Nov 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | - |
| Nov 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.95% | - |
| Oct 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Oct 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Oct 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Oct 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | - |
| Oct 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Oct 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.45% | - |
| Oct 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Oct 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Oct 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Oct 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -6.45% | - |
| Oct 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| Oct 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Oct 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.03% | - |
| Oct 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -10.14% | - |
| Oct 10, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 7.81% | 7,357 |
| Oct 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | - |
| Oct 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -6.29% | - |
| Oct 6, 2025 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 10.85% | 1,585 |
| Oct 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Oct 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | - |
| Oct 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 6.30% | - |
| Sep 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 29, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 0.79% | 363 |
| Sep 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Sep 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Sep 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Sep 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Sep 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | - |
| Sep 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Sep 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Sep 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 5.98% | - |
| Sep 16, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | - |
| Sep 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | - |
| Sep 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Sep 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Sep 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Sep 2, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 5.04% | 1,195 |
| Sep 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Aug 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.60% | - |
| Aug 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.93% | - |
| Aug 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -7.09% | - |
| Aug 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Aug 25, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 5.56% | 2,230 |
| Aug 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Aug 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Aug 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -7.30% | - |
| Aug 19, 2025 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 7.87% | 2,110 |
| Aug 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -9.93% | - |
| Aug 15, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 2.17% | 500 |
| Aug 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Aug 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Aug 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Aug 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -8.67% | - |
| Aug 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Aug 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Aug 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.82% | - |
| Aug 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -23.85% | - |
| Jul 31, 2025 | 1.64 | 2.18 | 1.64 | 2.18 | 2.18 | 43.42% | 2,168 |
| Jul 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Jul 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Jul 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | - |
| Jul 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -7.50% | - |
| Jul 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Jul 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 14.58% | - |
| Jul 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | - |
| Jul 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Jul 17, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.44% | - |