Carrier Global Corporation (ETR:4PN)
Germany · Delayed Price · Currency is EUR 48.45
-1.15 (-2.31%)
Nov 7, 2025, 5:35 PM CET
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 49.33 | 49.34 | 48.33 | 48.45 | 48.45 | -2.32% | 201 |
| Nov 6, 2025 | 49.13 | 49.85 | 49.13 | 49.60 | 49.60 | 0.14% | 428 |
| Nov 5, 2025 | 49.96 | 49.96 | 49.44 | 49.53 | 49.53 | -0.54% | 174 |
| Nov 4, 2025 | 49.86 | 49.97 | 49.59 | 49.80 | 49.80 | -0.93% | 139 |
| Nov 3, 2025 | 52.39 | 52.39 | 50.22 | 50.27 | 50.27 | -1.76% | 244 |
| Oct 31, 2025 | 51.60 | 51.60 | 50.29 | 51.17 | 51.17 | -0.58% | 1,525 |
| Oct 30, 2025 | 52.18 | 53.19 | 51.16 | 51.47 | 51.47 | -3.05% | 1,084 |
| Oct 29, 2025 | 50.14 | 53.32 | 49.81 | 53.09 | 53.09 | 6.24% | 704 |
| Oct 27, 2025 | 50.11 | 50.25 | 49.97 | 49.97 | 49.77 | -0.04% | 82 |
| Oct 24, 2025 | 48.82 | 49.99 | 48.82 | 49.99 | 49.80 | 2.17% | 537 |
| Oct 23, 2025 | 50.19 | 50.19 | 48.93 | 48.93 | 48.74 | -2.84% | 209 |
| Oct 22, 2025 | 51.02 | 51.02 | 50.36 | 50.36 | 50.17 | 1.17% | 461 |
| Oct 21, 2025 | 49.42 | 49.78 | 49.03 | 49.78 | 49.59 | 1.57% | 260 |
| Oct 20, 2025 | 48.77 | 49.43 | 48.66 | 49.01 | 48.82 | 1.34% | 488 |
| Oct 17, 2025 | 48.07 | 48.50 | 47.84 | 48.36 | 48.17 | -1.00% | 721 |
| Oct 16, 2025 | 48.64 | 48.88 | 48.64 | 48.85 | 48.66 | -1.21% | 70 |
| Oct 15, 2025 | 49.82 | 50.02 | 49.23 | 49.45 | 49.26 | -0.06% | 953 |
| Oct 14, 2025 | 48.70 | 49.48 | 48.42 | 49.48 | 49.28 | -0.20% | 671 |
| Oct 13, 2025 | 49.00 | 50.00 | 49.00 | 49.58 | 49.39 | 0.10% | 1,643 |
| Oct 10, 2025 | 50.65 | 51.12 | 49.53 | 49.53 | 49.34 | -1.71% | 157 |
| Oct 9, 2025 | 51.51 | 51.65 | 50.39 | 50.39 | 50.20 | -1.25% | 346 |
| Oct 8, 2025 | 50.90 | 51.03 | 50.90 | 51.03 | 50.83 | 0.43% | 100 |
| Oct 7, 2025 | 51.40 | 51.42 | 50.81 | 50.81 | 50.61 | -1.21% | 419 |
| Oct 6, 2025 | 51.55 | 51.55 | 51.25 | 51.43 | 51.23 | 2.74% | 155 |
| Oct 3, 2025 | 50.15 | 50.32 | 50.06 | 50.06 | 49.87 | -0.42% | 119 |
| Oct 2, 2025 | 51.02 | 51.02 | 50.27 | 50.27 | 50.08 | -0.97% | 408 |
| Oct 1, 2025 | 50.90 | 50.90 | 50.53 | 50.76 | 50.56 | 0.42% | 271 |
| Sep 30, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.36 | 0.50% | 24 |
| Sep 29, 2025 | 50.21 | 50.46 | 50.21 | 50.30 | 50.11 | -0.24% | 24 |
| Sep 26, 2025 | 51.24 | 51.25 | 50.23 | 50.42 | 50.23 | -0.10% | 310 |
| Sep 25, 2025 | 50.30 | 50.47 | 50.30 | 50.47 | 50.28 | -0.67% | 40 |
| Sep 24, 2025 | 49.94 | 50.81 | 49.94 | 50.81 | 50.62 | -0.26% | 20 |
| Sep 23, 2025 | 51.15 | 51.50 | 50.70 | 50.94 | 50.75 | -0.41% | 295 |
| Sep 22, 2025 | 51.70 | 51.70 | 50.73 | 51.15 | 50.96 | -0.99% | 284 |
| Sep 19, 2025 | 51.59 | 51.72 | 51.56 | 51.66 | 51.46 | -0.35% | 165 |
| Sep 18, 2025 | 52.24 | 52.24 | 51.84 | 51.84 | 51.64 | -0.48% | 10 |
| Sep 17, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 51.89 | 0.75% | 406 |
| Sep 16, 2025 | 52.33 | 52.33 | 51.70 | 51.70 | 51.50 | -0.44% | 406 |
| Sep 15, 2025 | 53.23 | 53.23 | 51.93 | 51.93 | 51.73 | -1.29% | 59 |
| Sep 12, 2025 | 52.58 | 52.61 | 52.58 | 52.61 | 52.41 | -2.05% | 191 |
| Sep 11, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.51 | -2.02% | 215 |
| Sep 10, 2025 | 53.45 | 55.08 | 53.45 | 54.82 | 54.61 | 2.45% | 215 |
| Sep 9, 2025 | 55.92 | 55.92 | 53.51 | 53.51 | 53.31 | 0.96% | 95 |