Carel Industries S.p.A. (BIT:CRL)
Italy · Delayed Price · Currency is EUR 22.65
-0.05 (-0.22%)
Sep 4, 2025, 1:27 PM CET
Carel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.65 | 22.95 | 22.40 | 22.70 | 22.70 | 0.22% | 8,313 |
| 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 |
| 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 |