The Carlyle Group Inc. (BIT:1CG)
Italy · Delayed Price · Currency is EUR 53.61
+1.78 (3.43%)
At close: Jan 21, 2026
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 3.43% | - |
| Jan 20, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | -11.66% | - |
| Jan 19, 2026 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | -3.02% | - |
| Jan 16, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.91% | - |
| Jan 15, 2026 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 2.55% | - |
| Jan 14, 2026 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 1.36% | - |
| Jan 13, 2026 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 4.64% | - |
| Jan 12, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 2.25% | - |
| Jan 9, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -3.31% | - |
| Jan 8, 2026 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | 3.50% | - |
| Jan 7, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 4.30% | - |
| Jan 6, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -2.13% | - |
| Jan 5, 2026 | 54.19 | 54.22 | 54.19 | 51.74 | 51.74 | 5.02% | 45 |
| Jan 2, 2026 | 52.31 | 52.31 | 52.31 | 49.27 | 49.27 | -3.95% | 47 |
| Dec 30, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -0.64% | - |
| Dec 29, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 5.21% | - |
| Dec 23, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -1.25% | - |
| Dec 22, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -4.43% | - |
| Dec 19, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 1.52% | - |
| Dec 18, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 12.76% | - |
| Dec 17, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -8.90% | - |
| Dec 16, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 2.55% | - |
| Dec 15, 2025 | 48.99 | 48.99 | 48.99 | 48.61 | 48.61 | -4.93% | 65 |
| Dec 12, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -1.41% | - |
| Dec 11, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.19% | - |
| Dec 10, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 3.90% | - |
| Dec 9, 2025 | 49.97 | 49.97 | 49.97 | 49.82 | 49.82 | 1.86% | 20 |
| Dec 8, 2025 | 49.13 | 49.13 | 49.13 | 48.91 | 48.91 | -0.87% | 21 |
| Dec 5, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.80% | - |
| Dec 4, 2025 | 48.10 | 48.10 | 48.10 | 49.74 | 49.74 | 11.44% | 12 |
| Dec 3, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.36% | - |
| Dec 2, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -9.72% | - |
| Dec 1, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 1.18% | - |
| Nov 28, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 5.84% | - |
| Nov 27, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.14% | - |
| Nov 26, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 2.05% | - |
| Nov 25, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.09% | - |
| Nov 24, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.92% | - |
| Nov 21, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.00% | - |
| Nov 20, 2025 | 45.63 | 45.63 | 45.63 | 44.90 | 44.90 | 0.96% | 12 |
| Nov 19, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -2.36% | - |
| Nov 18, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.75% | - |
| Nov 17, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -2.74% | - |
| Nov 14, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 1.26% | - |
| Nov 13, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.89% | - |
| Nov 12, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 3.40% | - |
| Nov 11, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.96% | - |
| Nov 10, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 1.49% | - |
| Nov 7, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -1.07% | - |
| Nov 6, 2025 | 45.43 | 45.43 | 45.43 | 45.73 | 45.43 | -0.02% | - |