Carel Industries S.p.A. (BIT:CRL)
Italy · Delayed Price · Currency is EUR 25.00
-0.30 (-1.19%)
Aug 13, 2025, 5:35 PM CET
Carel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 25.65 | 25.80 | 25.10 | 25.30 | 25.30 | -1.36% | 35,750 |
| Aug 11, 2025 | 25.40 | 25.65 | 25.15 | 25.65 | 25.65 | 1.18% | 30,530 |
| Aug 8, 2025 | 24.90 | 25.50 | 24.65 | 25.35 | 25.35 | 1.40% | 22,309 |
| Aug 7, 2025 | 25.40 | 25.50 | 24.95 | 25.00 | 25.00 | -1.57% | 41,238 |
| Aug 6, 2025 | 26.30 | 26.30 | 25.35 | 25.40 | 25.40 | -2.12% | 61,468 |
| Aug 5, 2025 | 24.25 | 26.05 | 24.15 | 25.95 | 25.95 | 6.35% | 103,472 |
| Aug 4, 2025 | 22.55 | 24.55 | 22.20 | 24.40 | 24.40 | 9.66% | 146,379 |
| Aug 1, 2025 | 23.60 | 23.60 | 21.65 | 22.25 | 22.25 | -6.71% | 191,535 |
| Jul 31, 2025 | 23.50 | 23.85 | 23.15 | 23.85 | 23.85 | 0.85% | 67,603 |
| Jul 30, 2025 | 23.50 | 23.80 | 23.45 | 23.65 | 23.65 | 0.64% | 32,764 |
| Jul 29, 2025 | 23.55 | 24.05 | 23.45 | 23.50 | 23.50 | -1.67% | 23,505 |
| Jul 28, 2025 | 23.70 | 24.30 | 23.70 | 23.90 | 23.90 | 1.06% | 52,815 |
| Jul 25, 2025 | 23.85 | 23.95 | 23.45 | 23.65 | 23.65 | -0.84% | 33,120 |
| Jul 24, 2025 | 23.50 | 23.90 | 22.85 | 23.85 | 23.85 | 1.49% | 134,332 |
| Jul 23, 2025 | 23.40 | 23.80 | 23.35 | 23.50 | 23.50 | 0.86% | 18,426 |
| Jul 22, 2025 | 23.65 | 23.80 | 23.20 | 23.30 | 23.30 | -1.48% | 73,709 |
| Jul 21, 2025 | 23.70 | 24.05 | 23.60 | 23.65 | 23.65 | 0.21% | 18,485 |
| Jul 18, 2025 | 23.75 | 24.15 | 23.55 | 23.60 | 23.60 | -0.63% | 40,807 |
| Jul 17, 2025 | 23.60 | 24.20 | 23.20 | 23.75 | 23.75 | 0.85% | 89,778 |
| Jul 16, 2025 | 23.90 | 24.10 | 23.55 | 23.55 | 23.55 | -0.84% | 52,827 |
| Jul 15, 2025 | 22.80 | 23.95 | 22.80 | 23.75 | 23.75 | 4.40% | 68,795 |
| Jul 14, 2025 | 22.80 | 22.90 | 22.60 | 22.75 | 22.75 | -1.52% | 25,503 |
| Jul 11, 2025 | 22.80 | 23.15 | 22.80 | 23.10 | 23.10 | - | 19,434 |
| Jul 10, 2025 | 22.85 | 23.15 | 22.50 | 23.10 | 23.10 | 2.44% | 29,877 |
| Jul 9, 2025 | 22.55 | 22.70 | 22.40 | 22.55 | 22.55 | -0.44% | 26,085 |
| Jul 8, 2025 | 22.20 | 22.65 | 22.20 | 22.65 | 22.65 | 1.57% | 39,292 |
| Jul 7, 2025 | 22.60 | 23.00 | 22.25 | 22.30 | 22.30 | -1.33% | 50,153 |
| Jul 4, 2025 | 23.60 | 23.70 | 22.60 | 22.60 | 22.60 | -5.64% | 55,979 |
| Jul 3, 2025 | 22.60 | 23.95 | 22.60 | 23.95 | 23.95 | 6.44% | 69,227 |
| Jul 2, 2025 | 23.00 | 23.00 | 22.15 | 22.50 | 22.50 | -0.88% | 18,752 |
| Jul 1, 2025 | 22.65 | 22.75 | 22.15 | 22.70 | 22.70 | 0.44% | 45,185 |
| Jun 30, 2025 | 23.50 | 23.95 | 22.60 | 22.60 | 22.60 | -4.84% | 63,106 |
| Jun 27, 2025 | 21.90 | 23.75 | 21.90 | 23.75 | 23.75 | 6.98% | 102,009 |
| Jun 26, 2025 | 22.50 | 22.55 | 22.20 | 22.20 | 22.20 | -0.89% | 39,880 |
| Jun 25, 2025 | 22.85 | 22.90 | 22.40 | 22.40 | 22.40 | -1.32% | 33,301 |
| Jun 24, 2025 | 22.90 | 23.70 | 22.35 | 22.70 | 22.70 | 0.44% | 79,601 |
| Jun 23, 2025 | 22.75 | 23.30 | 22.20 | 22.60 | 22.60 | -2.59% | 93,697 |
| Jun 20, 2025 | 22.80 | 23.20 | 22.50 | 23.20 | 23.03 | 3.11% | 374,303 |
| Jun 19, 2025 | 22.30 | 22.60 | 22.25 | 22.50 | 22.34 | -0.66% | 43,402 |
| Jun 18, 2025 | 22.75 | 22.90 | 22.40 | 22.65 | 22.49 | 0.44% | 77,558 |
| Jun 17, 2025 | 22.30 | 22.75 | 22.20 | 22.55 | 22.39 | 0.67% | 46,819 |
| Jun 16, 2025 | 21.90 | 22.45 | 21.90 | 22.40 | 22.24 | 2.05% | 30,984 |
| Jun 13, 2025 | 21.95 | 22.10 | 21.90 | 21.95 | 21.79 | -1.57% | 43,410 |
| Jun 12, 2025 | 22.35 | 22.50 | 22.15 | 22.30 | 22.14 | -0.67% | 35,173 |
| Jun 11, 2025 | 22.20 | 22.70 | 22.20 | 22.45 | 22.29 | 1.13% | 38,481 |
| Jun 10, 2025 | 22.25 | 22.55 | 22.15 | 22.20 | 22.04 | -0.89% | 25,441 |
| Jun 9, 2025 | 22.00 | 22.90 | 21.90 | 22.40 | 22.24 | 3.23% | 64,666 |
| Jun 6, 2025 | 21.90 | 22.05 | 21.55 | 21.70 | 21.55 | 0.23% | 49,908 |
| Jun 5, 2025 | 21.50 | 22.65 | 21.50 | 21.65 | 21.50 | -0.69% | 70,109 |
| Jun 4, 2025 | 21.20 | 21.95 | 21.20 | 21.80 | 21.64 | 3.32% | 82,220 |