Camtek Ltd. (FRA:CMZ)
Germany
· Delayed Price · Currency is EUR 101.00
-1.00 (-0.98%)
At close: Dec 5, 2025
Camtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Dec 4, 2025 | 99.50 | 102.00 | 99.50 | 102.00 | 102.00 | 7.37% | 1 |
| Dec 3, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| Dec 2, 2025 | 90.00 | 95.50 | 90.00 | 95.50 | 95.50 | 4.95% | 100 |
| Dec 1, 2025 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | -0.55% | 13 |
| Nov 28, 2025 | 89.50 | 91.50 | 89.50 | 91.50 | 91.50 | 2.23% | 107 |
| Nov 27, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Nov 26, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Nov 25, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 7.32% | 988 |
| Nov 24, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Nov 21, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -7.91% | - |
| Nov 20, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 9.26% | - |
| Nov 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Nov 18, 2025 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | -1.81% | 50 |
| Nov 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.35% | - |
| Nov 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.95% | - |
| Nov 13, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Nov 12, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -6.28% | - |
| Nov 11, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.55% | - |
| Nov 10, 2025 | 103.00 | 103.00 | 97.00 | 97.00 | 97.00 | -6.73% | 200 |
| Nov 7, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Nov 6, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4.95% | - |
| Nov 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Nov 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Nov 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -3.64% | - |
| Oct 31, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 27 |
| Oct 30, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Oct 29, 2025 | 101.00 | 107.00 | 101.00 | 107.00 | 107.00 | 4.90% | 46 |
| Oct 28, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Oct 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Oct 24, 2025 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 4.52% | 15 |
| Oct 23, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -2.45% | - |
| Oct 22, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -2.86% | 30 |
| Oct 21, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Oct 20, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Oct 17, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Oct 16, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Oct 15, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Oct 14, 2025 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 6.74% | 23 |
| Oct 13, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.05% | - |
| Oct 10, 2025 | 98.00 | 98.00 | 95.50 | 95.50 | 95.50 | -6.37% | 10 |
| Oct 9, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 6.81% | 5 |
| Oct 8, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.55% | - |
| Oct 7, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -3.96% | - |
| Oct 6, 2025 | 96.00 | 101.00 | 96.00 | 101.00 | 101.00 | - | 45 |
| Oct 3, 2025 | 99.50 | 103.00 | 99.50 | 101.00 | 101.00 | 1.51% | 352 |
| Oct 2, 2025 | 96.00 | 99.50 | 96.00 | 99.50 | 99.50 | 12.43% | 35 |
| Oct 1, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Sep 30, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | - |
| Sep 29, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 2.29% | - |
| Sep 26, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Sep 25, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -4.95% | - |
| Sep 24, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 5.20% | 80 |
| Sep 23, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.17% | - |
| Sep 22, 2025 | 83.50 | 85.50 | 81.50 | 85.50 | 85.50 | -0.58% | 157 |
| Sep 19, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 14.67% | - |
| Sep 18, 2025 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | 4.17% | 13 |
| Sep 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.04% | - |
| Sep 16, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Sep 15, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Sep 12, 2025 | 70.50 | 74.00 | 70.50 | 74.00 | 74.00 | 7.25% | 16 |
| Sep 11, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -3.50% | - |
| Sep 10, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 5.15% | - |
| Sep 9, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | 1.49% | 15 |
| Sep 8, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Sep 5, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Sep 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | - |
| Sep 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Sep 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.45% | - |
| Sep 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.97% | - |
| Aug 29, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Aug 28, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Aug 27, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | - |
| Aug 26, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Aug 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Aug 22, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Aug 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Aug 20, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Aug 19, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Aug 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Aug 15, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.97% | - |
| Aug 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Aug 13, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Aug 12, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | - |
| Aug 11, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Aug 8, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Aug 7, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -9.74% | - |
| Aug 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Aug 5, 2025 | 84.50 | 84.50 | 76.00 | 76.00 | 76.00 | -5.59% | 300 |
| Aug 4, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Aug 1, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -5.78% | - |
| Jul 31, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.37% | - |
| Jul 30, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Jul 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 5.59% | - |
| Jul 28, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Jul 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Jul 23, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Jul 22, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Jul 21, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |