The Carlyle Group Inc. (BIT:1CG)
Italy · Delayed Price · Currency is EUR 53.60
+2.68 (5.26%)
At close: Aug 6, 2025
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | - | - | - |
| Aug 8, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | - | - | - |
| Aug 7, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | - | - | - |
| Aug 6, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | - | - | - |
| Aug 5, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | - | - | - |
| Aug 4, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | - | - | - |
| Aug 1, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | - | - | - |
| Jul 31, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | - | - | - |
| Jul 30, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | - | - | - |
| Jul 29, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | - | - | - |
| Jul 28, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | - | - | - |
| Jul 25, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | - | - | - |
| Jul 24, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | - | - | - |
| Jul 23, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | - | - | - |
| Jul 22, 2025 | 50.68 | 50.68 | 50.48 | 50.48 | - | 1.75% | 1 |
| Jul 21, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | - | - | - |
| Jul 18, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | - | - | - |
| Jul 17, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | - | - | - |