Carel Industries S.p.A. (BIT:CRL)
Italy · Delayed Price · Currency is EUR 21.70
+0.75 (3.58%)
Oct 17, 2025, 5:35 PM CET
Carel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 21.25 | 21.70 | 20.50 | 21.70 | 21.70 | 3.58% | 190,595 |
| Oct 16, 2025 | 20.80 | 21.05 | 20.75 | 20.95 | 20.95 | -0.71% | 176,753 |
| Oct 15, 2025 | 21.05 | 21.50 | 21.00 | 21.10 | 21.10 | 0.96% | 116,517 |
| Oct 14, 2025 | 21.20 | 21.20 | 20.60 | 20.90 | 20.90 | -2.79% | 173,106 |
| Oct 13, 2025 | 21.05 | 21.55 | 21.00 | 21.50 | 21.50 | 2.38% | 108,133 |
| Oct 10, 2025 | 21.65 | 21.65 | 20.60 | 21.00 | 21.00 | -3.23% | 143,410 |
| Oct 9, 2025 | 21.70 | 22.00 | 21.45 | 21.70 | 21.70 | -1.36% | 75,882 |
| Oct 8, 2025 | 22.60 | 22.60 | 21.70 | 22.00 | 22.00 | -3.08% | 88,068 |
| Oct 7, 2025 | 22.50 | 23.10 | 22.50 | 22.70 | 22.70 | - | 37,689 |
| Oct 6, 2025 | 22.95 | 23.00 | 22.60 | 22.70 | 22.70 | -1.30% | 24,164 |
| Oct 3, 2025 | 22.95 | 23.25 | 22.75 | 23.00 | 23.00 | 0.66% | 30,477 |
| Oct 2, 2025 | 22.25 | 22.85 | 22.25 | 22.85 | 22.85 | 1.33% | 48,751 |
| Oct 1, 2025 | 22.05 | 22.55 | 22.05 | 22.55 | 22.55 | 0.89% | 31,040 |
| Sep 30, 2025 | 22.50 | 22.65 | 22.00 | 22.35 | 22.35 | -1.11% | 44,297 |
| Sep 29, 2025 | 22.85 | 22.95 | 22.60 | 22.60 | 22.60 | -0.22% | 37,024 |
| Sep 26, 2025 | 22.55 | 23.15 | 22.50 | 22.65 | 22.65 | -0.88% | 21,266 |
| Sep 25, 2025 | 23.30 | 23.35 | 22.80 | 22.85 | 22.85 | -2.14% | 40,104 |
| Sep 24, 2025 | 23.00 | 23.65 | 23.00 | 23.35 | 23.35 | 0.43% | 58,446 |
| Sep 23, 2025 | 23.45 | 24.00 | 23.25 | 23.25 | 23.25 | -0.64% | 48,808 |
| Sep 22, 2025 | 23.15 | 23.60 | 22.70 | 23.40 | 23.40 | 2.41% | 23,486 |
| Sep 19, 2025 | 23.40 | 23.40 | 22.80 | 22.85 | 22.85 | -2.14% | 83,831 |
| Sep 18, 2025 | 23.15 | 23.45 | 23.10 | 23.35 | 23.35 | 1.97% | 27,976 |
| Sep 17, 2025 | 23.15 | 23.15 | 22.70 | 22.90 | 22.90 | -0.22% | 28,092 |
| Sep 16, 2025 | 23.00 | 23.30 | 22.95 | 22.95 | 22.95 | -0.22% | 12,021 |
| Sep 15, 2025 | 23.10 | 23.45 | 22.95 | 23.00 | 23.00 | -0.65% | 27,376 |
| Sep 12, 2025 | 22.95 | 23.35 | 22.75 | 23.15 | 23.15 | 0.65% | 28,122 |
| Sep 11, 2025 | 23.10 | 23.25 | 22.95 | 23.00 | 23.00 | -0.43% | 14,027 |
| Sep 10, 2025 | 23.10 | 23.60 | 23.10 | 23.10 | 23.10 | -1.49% | 27,031 |
| Sep 9, 2025 | 23.50 | 23.75 | 23.45 | 23.45 | 23.45 | -0.21% | 21,896 |
| Sep 8, 2025 | 22.65 | 23.60 | 22.45 | 23.50 | 23.50 | 3.98% | 19,274 |
| Sep 5, 2025 | 22.55 | 22.90 | 22.30 | 22.60 | 22.60 | 0.44% | 32,087 |
| Sep 4, 2025 | 22.65 | 23.00 | 22.40 | 22.50 | 22.50 | -0.66% | 49,126 |
| Sep 3, 2025 | 23.05 | 23.10 | 22.35 | 22.65 | 22.65 | -0.44% | 46,968 |
| Sep 2, 2025 | 23.15 | 23.35 | 22.65 | 22.75 | 22.75 | -2.78% | 41,984 |
| Sep 1, 2025 | 23.50 | 23.60 | 23.20 | 23.40 | 23.40 | 0.43% | 27,484 |
| Aug 29, 2025 | 23.65 | 24.00 | 23.30 | 23.30 | 23.30 | -2.51% | 61,464 |
| Aug 28, 2025 | 24.15 | 24.25 | 23.90 | 23.90 | 23.90 | 0.42% | 34,791 |
| Aug 27, 2025 | 24.35 | 24.40 | 23.80 | 23.80 | 23.80 | -2.26% | 25,405 |
| Aug 26, 2025 | 24.60 | 24.65 | 24.15 | 24.35 | 24.35 | -1.22% | 149,853 |
| Aug 25, 2025 | 25.00 | 25.00 | 24.50 | 24.65 | 24.65 | -1.40% | 14,796 |
| Aug 22, 2025 | 24.90 | 25.10 | 24.75 | 25.00 | 25.00 | -0.40% | 27,941 |
| Aug 21, 2025 | 25.25 | 25.40 | 24.75 | 25.10 | 25.10 | -0.40% | 29,581 |
| Aug 20, 2025 | 25.70 | 25.75 | 25.15 | 25.20 | 25.20 | -3.08% | 28,346 |
| Aug 19, 2025 | 25.60 | 26.15 | 25.40 | 26.00 | 26.00 | 2.16% | 29,353 |
| Aug 18, 2025 | 25.00 | 25.55 | 24.85 | 25.45 | 25.45 | 2.00% | 23,187 |
| Aug 14, 2025 | 25.20 | 25.25 | 24.85 | 24.95 | 24.95 | -0.20% | 21,795 |
| Aug 13, 2025 | 25.20 | 25.65 | 24.85 | 25.00 | 25.00 | -1.19% | 37,905 |
| 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 |