Carel Industries S.p.A. (BIT:CRL)
Italy · Delayed Price · Currency is EUR 27.55
+0.15 (0.55%)
May 7, 2026, 5:23 PM CET
Carel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 28.00 | 28.20 | 27.45 | 27.85 | - | 1.64% | 27,260 |
| May 6, 2026 | 27.00 | 28.00 | 27.00 | 27.40 | 27.40 | 0.55% | 106,871 |
| May 5, 2026 | 26.15 | 27.70 | 26.15 | 27.25 | 27.25 | 4.41% | 91,920 |
| May 4, 2026 | 26.30 | 26.65 | 26.10 | 26.10 | 26.10 | 0.38% | 40,495 |
| Apr 30, 2026 | 25.05 | 26.20 | 25.05 | 26.00 | 26.00 | 1.56% | 30,867 |
| Apr 29, 2026 | 25.60 | 25.90 | 25.45 | 25.60 | 25.60 | -0.39% | 33,617 |
| Apr 28, 2026 | 26.00 | 26.05 | 25.45 | 25.70 | 25.70 | -1.15% | 28,313 |
| Apr 27, 2026 | 26.10 | 26.40 | 25.85 | 26.00 | 26.00 | 0.78% | 26,012 |
| Apr 24, 2026 | 26.25 | 26.25 | 25.75 | 25.80 | 25.80 | -1.34% | 37,373 |
| Apr 23, 2026 | 26.15 | 26.45 | 26.00 | 26.15 | 26.15 | 0.58% | 55,722 |
| Apr 22, 2026 | 26.35 | 26.45 | 26.00 | 26.00 | 26.00 | -1.14% | 30,591 |
| Apr 21, 2026 | 26.40 | 26.75 | 26.15 | 26.30 | 26.30 | 0.57% | 38,874 |
| Apr 20, 2026 | 26.75 | 26.75 | 26.05 | 26.15 | 26.15 | -2.43% | 41,141 |
| Apr 17, 2026 | 26.05 | 26.80 | 26.05 | 26.80 | 26.80 | 2.29% | 75,953 |
| Apr 16, 2026 | 26.30 | 26.30 | 25.85 | 26.20 | 26.20 | 0.19% | 88,651 |
| Apr 15, 2026 | 26.25 | 26.40 | 25.90 | 26.15 | 26.15 | -0.57% | 60,006 |
| Apr 14, 2026 | 25.00 | 26.35 | 24.05 | 26.30 | 26.30 | 1.94% | 81,640 |
| Apr 13, 2026 | 24.55 | 25.85 | 24.55 | 25.80 | 25.80 | 3.61% | 44,868 |
| Apr 10, 2026 | 24.85 | 25.60 | 24.65 | 24.90 | 24.90 | 1.01% | 64,377 |
| Apr 9, 2026 | 24.90 | 24.90 | 24.30 | 24.65 | 24.65 | 0.41% | 50,926 |
| Apr 8, 2026 | 24.50 | 24.75 | 24.00 | 24.55 | 24.55 | 2.94% | 76,864 |
| Apr 7, 2026 | 23.90 | 24.35 | 23.70 | 23.85 | 23.85 | 0.42% | 66,364 |
| Apr 2, 2026 | 23.80 | 23.90 | 23.00 | 23.75 | 23.75 | 3.26% | 118,600 |
| Apr 1, 2026 | 22.30 | 23.20 | 22.30 | 23.00 | 23.00 | 4.31% | 59,626 |
| Mar 31, 2026 | 22.05 | 22.35 | 21.80 | 22.05 | 22.05 | 1.15% | 56,077 |
| Mar 30, 2026 | 21.75 | 21.80 | 21.25 | 21.80 | 21.80 | 1.40% | 43,639 |
| Mar 27, 2026 | 21.60 | 21.75 | 21.35 | 21.50 | 21.50 | -1.83% | 48,854 |
| Mar 26, 2026 | 21.40 | 22.35 | 21.20 | 21.90 | 21.90 | 2.10% | 105,811 |
| Mar 25, 2026 | 20.90 | 21.65 | 20.80 | 21.45 | 21.45 | 4.13% | 93,937 |
| Mar 24, 2026 | 20.50 | 20.85 | 20.45 | 20.60 | 20.60 | -0.48% | 100,780 |
| Mar 23, 2026 | 20.35 | 21.10 | 19.60 | 20.70 | 20.70 | 2.99% | 141,931 |
| Mar 20, 2026 | 20.10 | 20.75 | 20.00 | 20.10 | 20.10 | - | 154,553 |
| Mar 19, 2026 | 20.85 | 21.00 | 20.10 | 20.10 | 20.10 | -4.96% | 85,981 |
| Mar 18, 2026 | 21.20 | 21.60 | 21.10 | 21.15 | 21.15 | 0.24% | 113,067 |
| Mar 17, 2026 | 21.35 | 21.40 | 20.80 | 21.10 | 21.10 | -1.40% | 110,207 |
| Mar 16, 2026 | 22.05 | 22.05 | 20.95 | 21.40 | 21.40 | -2.95% | 56,969 |
| Mar 13, 2026 | 22.35 | 22.40 | 21.85 | 22.05 | 22.05 | -1.12% | 45,741 |
| Mar 12, 2026 | 22.60 | 22.65 | 22.10 | 22.30 | 22.30 | -1.55% | 65,549 |
| Mar 11, 2026 | 23.55 | 23.85 | 22.65 | 22.65 | 22.65 | 2.03% | 152,710 |
| Mar 10, 2026 | 20.65 | 22.70 | 20.50 | 22.20 | 22.20 | 9.09% | 190,020 |
| Mar 9, 2026 | 21.25 | 21.25 | 20.00 | 20.35 | 20.35 | -2.86% | 104,938 |
| Mar 6, 2026 | 21.30 | 21.40 | 20.85 | 20.95 | 20.95 | -1.41% | 38,420 |
| Mar 5, 2026 | 21.70 | 21.90 | 21.25 | 21.25 | 21.25 | -2.07% | 94,296 |
| Mar 4, 2026 | 21.45 | 22.05 | 21.40 | 21.70 | 21.70 | 0.93% | 48,698 |
| Mar 3, 2026 | 22.05 | 22.05 | 21.30 | 21.50 | 21.50 | -3.80% | 52,752 |
| Mar 2, 2026 | 21.30 | 22.90 | 21.30 | 22.35 | 22.35 | -3.66% | 41,782 |
| Feb 27, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 1.53% | 60,977 |
| Feb 26, 2026 | 22.70 | 23.25 | 22.70 | 22.85 | 22.85 | -0.65% | 29,100 |
| Feb 25, 2026 | 22.70 | 23.40 | 22.70 | 23.00 | 23.00 | - | 37,783 |
| Feb 24, 2026 | 21.90 | 23.30 | 21.90 | 23.00 | 23.00 | 5.26% | 98,560 |