Carl Zeiss Meditec AG (VIE:AFX)
Austria
· Delayed Price · Currency is EUR 25.30
-0.22 (-0.86%)
At close: Mar 6, 2026
Carl Zeiss Meditec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.66 | 25.66 | 25.30 | 25.30 | 25.30 | -0.86% | - |
| Mar 5, 2026 | 25.54 | 25.82 | 25.52 | 25.52 | 25.52 | -1.09% | - |
| Mar 4, 2026 | 25.36 | 25.80 | 25.36 | 25.80 | 25.80 | 1.02% | 43 |
| Mar 3, 2026 | 25.68 | 25.68 | 25.42 | 25.54 | 25.54 | -1.39% | - |
| Mar 2, 2026 | 26.38 | 26.54 | 25.90 | 25.90 | 25.90 | -4.29% | - |
| Feb 27, 2026 | 27.22 | 27.22 | 27.02 | 27.06 | 27.06 | -0.95% | - |
| Feb 26, 2026 | 26.40 | 27.32 | 26.40 | 27.32 | 27.32 | 3.33% | - |
| Feb 25, 2026 | 26.58 | 26.78 | 26.38 | 26.44 | 26.44 | -0.15% | 17 |
| Feb 24, 2026 | 26.68 | 26.84 | 26.48 | 26.48 | 26.48 | 0.08% | - |
| Feb 23, 2026 | 27.00 | 27.00 | 26.46 | 26.46 | 26.46 | -2.51% | - |
| Feb 20, 2026 | 26.86 | 27.38 | 26.68 | 27.14 | 27.14 | 0.22% | 420 |
| Feb 19, 2026 | 27.16 | 27.26 | 26.84 | 27.08 | 27.08 | -0.59% | - |
| Feb 18, 2026 | 27.22 | 27.24 | 26.80 | 27.24 | 27.24 | 0.15% | - |
| Feb 17, 2026 | 26.42 | 27.20 | 26.42 | 27.20 | 27.20 | 5.10% | - |
| Feb 16, 2026 | 26.54 | 26.54 | 25.88 | 25.88 | 25.88 | -3.58% | - |
| Feb 13, 2026 | 25.68 | 27.50 | 25.68 | 26.84 | 26.84 | 5.75% | 444 |
| Feb 12, 2026 | 27.44 | 27.44 | 25.38 | 25.38 | 25.38 | -6.76% | 1,830 |
| Feb 11, 2026 | 28.14 | 28.14 | 27.22 | 27.22 | 27.22 | -3.61% | 10 |
| Feb 10, 2026 | 28.30 | 28.30 | 27.98 | 28.24 | 28.24 | 1.07% | 24 |
| Feb 9, 2026 | 27.76 | 28.26 | 27.76 | 27.94 | 27.94 | 2.42% | 100 |
| Feb 6, 2026 | 27.22 | 27.28 | 27.06 | 27.28 | 27.28 | -0.44% | - |
| Feb 5, 2026 | 27.62 | 27.62 | 27.32 | 27.40 | 27.40 | -1.15% | 150 |
| Feb 4, 2026 | 27.58 | 27.88 | 27.58 | 27.72 | 27.72 | 0.36% | - |
| Feb 3, 2026 | 27.82 | 27.84 | 27.62 | 27.62 | 27.62 | -0.58% | - |
| Feb 2, 2026 | 27.42 | 28.00 | 27.42 | 27.78 | 27.78 | -1.49% | - |
| Jan 30, 2026 | 28.14 | 28.20 | 28.14 | 28.20 | 28.20 | -3.03% | - |
| Jan 29, 2026 | 29.36 | 29.36 | 28.64 | 29.08 | 29.08 | 0.76% | - |
| Jan 28, 2026 | 27.14 | 28.86 | 27.14 | 28.86 | 28.86 | 3.89% | 740 |
| Jan 27, 2026 | 28.90 | 28.90 | 27.76 | 27.78 | 27.78 | -1.98% | 950 |
| Jan 26, 2026 | 27.84 | 28.34 | 27.84 | 28.34 | 28.34 | -2.14% | - |
| Jan 23, 2026 | 29.28 | 29.38 | 28.96 | 28.96 | 28.96 | -4.17% | 70 |
| Jan 22, 2026 | 36.24 | 36.24 | 30.22 | 30.22 | 30.22 | -13.71% | 344 |
| Jan 21, 2026 | 35.62 | 35.62 | 35.02 | 35.02 | 35.02 | -1.68% | - |
| Jan 20, 2026 | 35.60 | 35.84 | 35.00 | 35.62 | 35.62 | -5.57% | - |
| Jan 19, 2026 | 38.48 | 38.48 | 37.72 | 37.72 | 37.72 | -4.46% | - |
| Jan 16, 2026 | 39.60 | 39.90 | 39.16 | 39.48 | 39.48 | -0.30% | - |
| Jan 15, 2026 | 40.28 | 40.28 | 39.58 | 39.60 | 39.60 | -1.20% | - |
| Jan 14, 2026 | 41.16 | 41.16 | 40.08 | 40.08 | 40.08 | -2.86% | - |
| Jan 13, 2026 | 41.16 | 41.56 | 40.82 | 41.26 | 41.26 | 0.63% | - |
| Jan 12, 2026 | 41.20 | 41.66 | 40.54 | 41.00 | 41.00 | -0.68% | 185 |
| Jan 9, 2026 | 41.50 | 42.12 | 41.20 | 41.28 | 41.28 | -1.43% | - |
| Jan 8, 2026 | 42.86 | 42.86 | 41.28 | 41.88 | 41.88 | -1.74% | - |
| Jan 7, 2026 | 42.46 | 43.36 | 42.46 | 42.62 | 42.62 | 0.38% | - |
| Jan 6, 2026 | 40.68 | 42.46 | 40.68 | 42.46 | 42.46 | 5.46% | - |
| Jan 5, 2026 | 39.86 | 40.26 | 39.60 | 40.26 | 40.26 | 1.87% | 3 |
| Jan 2, 2026 | 40.34 | 40.34 | 39.52 | 39.52 | 39.52 | -1.35% | - |
| Dec 30, 2025 | 40.66 | 40.66 | 40.06 | 40.06 | 40.06 | -1.38% | - |
| Dec 29, 2025 | 40.40 | 40.86 | 40.40 | 40.62 | 40.62 | 0.84% | - |
| Dec 23, 2025 | 40.16 | 40.54 | 40.16 | 40.28 | 40.28 | -0.10% | - |
| Dec 22, 2025 | 40.16 | 40.32 | 39.94 | 40.32 | 40.32 | 1.46% | - |
| Dec 19, 2025 | 39.44 | 39.74 | 39.44 | 39.74 | 39.74 | -0.20% | - |
| Dec 18, 2025 | 39.70 | 39.94 | 39.40 | 39.82 | 39.82 | -1.29% | - |
| Dec 17, 2025 | 39.76 | 40.34 | 39.68 | 40.34 | 40.34 | 0.50% | - |
| Dec 16, 2025 | 39.66 | 40.30 | 39.66 | 40.14 | 40.14 | -0.10% | 50 |
| Dec 15, 2025 | 40.36 | 40.40 | 39.98 | 40.18 | 40.18 | -0.30% | 40 |
| Dec 12, 2025 | 39.18 | 40.80 | 39.18 | 40.30 | 40.30 | 0.25% | 590 |
| Dec 11, 2025 | 45.70 | 45.70 | 40.20 | 40.20 | 40.20 | -6.25% | - |
| Dec 10, 2025 | 43.74 | 43.74 | 42.80 | 42.88 | 42.88 | -1.56% | 70 |
| Dec 9, 2025 | 42.28 | 43.56 | 42.28 | 43.56 | 43.56 | 2.11% | 176 |
| Dec 8, 2025 | 43.16 | 43.18 | 41.02 | 42.66 | 42.66 | -1.48% | 704 |
| Dec 5, 2025 | 43.48 | 43.66 | 43.30 | 43.30 | 43.30 | 0.46% | - |
| Dec 4, 2025 | 43.20 | 43.20 | 43.00 | 43.10 | 43.10 | 0.51% | - |
| Dec 3, 2025 | 43.78 | 43.78 | 42.88 | 42.88 | 42.88 | -0.33% | - |
| Dec 2, 2025 | 43.06 | 43.18 | 43.02 | 43.02 | 43.02 | -1.51% | - |
| Dec 1, 2025 | 45.12 | 45.12 | 43.68 | 43.68 | 43.68 | -2.24% | - |
| Nov 28, 2025 | 44.60 | 44.82 | 44.56 | 44.68 | 44.68 | -0.80% | - |
| Nov 27, 2025 | 45.18 | 45.18 | 44.88 | 45.04 | 45.04 | -1.87% | - |
| Nov 26, 2025 | 45.34 | 46.10 | 45.34 | 45.90 | 45.90 | 0.26% | - |
| Nov 25, 2025 | 45.30 | 45.78 | 45.08 | 45.78 | 45.78 | 2.01% | - |
| Nov 24, 2025 | 43.64 | 44.88 | 43.64 | 44.88 | 44.88 | 4.28% | - |
| Nov 21, 2025 | 42.56 | 43.04 | 42.56 | 43.04 | 43.04 | 1.13% | - |
| Nov 20, 2025 | 43.58 | 43.58 | 42.56 | 42.56 | 42.56 | -0.28% | - |
| Nov 19, 2025 | 41.84 | 42.68 | 41.84 | 42.68 | 42.68 | 2.94% | - |
| Nov 18, 2025 | 40.84 | 41.46 | 40.84 | 41.46 | 41.46 | -0.05% | - |
| Nov 17, 2025 | 42.70 | 42.70 | 41.48 | 41.48 | 41.48 | -3.13% | - |
| Nov 14, 2025 | 42.80 | 42.82 | 42.42 | 42.82 | 42.82 | -1.43% | 273 |
| Nov 13, 2025 | 43.98 | 43.98 | 43.36 | 43.44 | 43.44 | -0.28% | - |
| Nov 12, 2025 | 43.12 | 43.82 | 43.12 | 43.56 | 43.56 | 2.35% | - |
| Nov 11, 2025 | 42.54 | 42.56 | 42.26 | 42.56 | 42.56 | 0.38% | - |
| Nov 10, 2025 | 43.10 | 43.66 | 42.40 | 42.40 | 42.40 | -0.19% | - |
| Nov 7, 2025 | 42.48 | 42.48 | 42.08 | 42.48 | 42.48 | 1.82% | 176 |
| Nov 6, 2025 | 42.86 | 42.86 | 41.72 | 41.72 | 41.72 | -1.74% | - |
| Nov 5, 2025 | 41.50 | 42.76 | 41.50 | 42.46 | 42.46 | -1.62% | - |
| Nov 4, 2025 | 42.84 | 43.72 | 42.84 | 43.16 | 43.16 | -1.28% | - |
| Nov 3, 2025 | 44.44 | 44.44 | 43.72 | 43.72 | 43.72 | -0.91% | - |
| Oct 31, 2025 | 43.74 | 44.12 | 43.48 | 44.12 | 44.12 | 0.32% | - |
| Oct 30, 2025 | 44.24 | 44.24 | 43.76 | 43.98 | 43.98 | -1.12% | - |
| Oct 29, 2025 | 44.70 | 44.86 | 44.42 | 44.48 | 44.48 | -0.67% | 60 |
| Oct 28, 2025 | 44.58 | 44.98 | 44.52 | 44.78 | 44.78 | -1.02% | - |
| Oct 27, 2025 | 46.38 | 46.38 | 45.24 | 45.24 | 45.24 | -0.96% | - |
| Oct 24, 2025 | 47.44 | 47.44 | 45.68 | 45.68 | 45.68 | -3.14% | - |
| Oct 23, 2025 | 47.38 | 47.38 | 46.86 | 47.16 | 47.16 | -1.67% | 176 |
| Oct 22, 2025 | 47.60 | 47.96 | 47.46 | 47.96 | 47.96 | 0.04% | - |
| Oct 21, 2025 | 47.18 | 48.14 | 47.18 | 47.94 | 47.94 | 1.40% | - |
| Oct 20, 2025 | 46.86 | 47.28 | 45.92 | 47.28 | 47.28 | 2.83% | 2 |
| Oct 17, 2025 | 45.52 | 46.42 | 45.52 | 45.98 | 45.98 | -1.08% | - |
| Oct 16, 2025 | 46.04 | 46.48 | 45.70 | 46.48 | 46.48 | 3.29% | - |
| Oct 15, 2025 | 45.96 | 46.02 | 45.00 | 45.00 | 45.00 | -0.97% | - |
| Oct 14, 2025 | 45.58 | 45.58 | 44.80 | 45.44 | 45.44 | -0.70% | - |
| Oct 13, 2025 | 43.76 | 45.76 | 43.76 | 45.76 | 45.76 | 6.07% | 352 |