The Carlyle Group Inc. (BIT:1CG)
Italy · Delayed Price · Currency is EUR 46.78
-3.70 (-7.33%)
At close: Oct 31, 2025
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 46.19 | 46.19 | 45.72 | 46.78 | 46.78 | -5.89% | 45 |
| Oct 30, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -1.25% | - |
| Oct 29, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.04% | - |
| Oct 28, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -2.04% | - |
| Oct 27, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 1.80% | - |
| Oct 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.77% | - |
| Oct 23, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -1.63% | - |
| Oct 22, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -1.04% | - |
| Oct 21, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 1.35% | - |
| Oct 20, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.81% | - |
| Oct 17, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.62% | - |
| Oct 16, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -2.48% | - |
| Oct 15, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 1.09% | - |
| Oct 14, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.24% | - |
| Oct 13, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 1.43% | - |
| Oct 10, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -3.54% | - |
| Oct 9, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -3.81% | - |
| Oct 8, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -1.24% | - |
| Oct 7, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0.15% | - |
| Oct 6, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.17% | - |
| Oct 3, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 3.54% | - |
| Oct 2, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -0.29% | - |
| Oct 1, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -1.55% | - |
| Sep 30, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -3.43% | - |
| Sep 29, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 0.40% | - |
| Sep 26, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.98% | - |
| Sep 25, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -2.42% | - |
| Sep 24, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | -3.79% | - |
| Sep 23, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | 0.30% | - |
| Sep 22, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -1.44% | - |
| 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% | - |