The Carlyle Group Inc. (BIT:1CG)
Italy · Delayed Price · Currency is EUR 50.48
0.00 (0.00%)
At close: Sep 18, 2025
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -1.25% | - |
| Sep 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.22% | - |
| Sep 17, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 2.80% | - |
| Sep 16, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -1.82% | - |
| Sep 15, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 0.60% | - |
| Sep 12, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -2.00% | - |
| Sep 11, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 4.92% | - |
| Sep 10, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.44% | - |
| Sep 9, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 1.62% | - |
| Sep 8, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | 0.67% | - |
| Sep 5, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | -2.94% | - |
| Sep 4, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 1.67% | - |
| Sep 3, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -0.60% | - |
| Sep 2, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.16% | - |
| Sep 1, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - | - |
| Aug 29, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -1.17% | - |
| Aug 28, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.05% | - |
| Aug 27, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | 1.92% | - |
| Aug 26, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 0.77% | - |
| Aug 25, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | -1.53% | - |
| Aug 22, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 4.79% | - |
| Aug 21, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.32% | - |
| Aug 20, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -2.62% | - |
| Aug 19, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -0.15% | - |
| Aug 18, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -3.52% | - |
| Aug 14, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 1.51% | - |
| Aug 13, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 1.00% | - |
| Aug 12, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 2.83% | - |
| Aug 11, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | -0.06% | - |
| Aug 8, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 1.00% | - |
| Aug 7, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | -1.25% | - |
| Aug 6, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 5.26% | - |
| Aug 5, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -2.34% | - |
| Aug 4, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 3.00% | - |
| Aug 1, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -5.70% | - |
| Jul 31, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | -1.88% | - |
| Jul 30, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 1.99% | - |
| Jul 29, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -0.76% | - |
| Jul 28, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 1.12% | - |
| Jul 25, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 1.56% | - |
| Jul 24, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 2.08% | - |
| Jul 23, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 2.14% | - |
| Jul 22, 2025 | 50.68 | 50.68 | 50.68 | 50.48 | 50.48 | -2.00% | 1 |
| Jul 21, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -0.21% | - |
| Jul 18, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.82% | - |
| Jul 17, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 3.20% | - |
| Jul 16, 2025 | 50.71 | 50.71 | 50.71 | 49.61 | 49.61 | -1.86% | 346 |
| Jul 15, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 1.35% | - |
| Jul 14, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.10% | - |
| Jul 11, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -0.25% | - |