Carrier Global Corporation (ETR:4PN)
Germany · Delayed Price · Currency is EUR 50.42
-0.05 (-0.10%)
Sep 26, 2025, 5:35 PM CET
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.24 | 51.25 | 50.23 | 50.42 | 50.42 | -0.10% | 310 |
| Sep 25, 2025 | 50.30 | 50.47 | 50.30 | 50.47 | 50.47 | -0.67% | 40 |
| Sep 24, 2025 | 49.94 | 50.81 | 49.94 | 50.81 | 50.81 | -0.26% | 20 |
| Sep 23, 2025 | 51.15 | 51.50 | 50.70 | 50.94 | 50.94 | -0.41% | 295 |
| Sep 22, 2025 | 51.70 | 51.70 | 50.73 | 51.15 | 51.15 | -0.99% | 284 |
| Sep 19, 2025 | 51.59 | 51.72 | 51.56 | 51.66 | 51.66 | -0.35% | 165 |
| Sep 18, 2025 | 52.24 | 52.24 | 51.84 | 51.84 | 51.84 | -0.48% | 10 |
| Sep 17, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 0.75% | 406 |
| Sep 16, 2025 | 52.33 | 52.33 | 51.70 | 51.70 | 51.70 | -0.44% | 406 |
| Sep 15, 2025 | 53.23 | 53.23 | 51.93 | 51.93 | 51.93 | -1.29% | 59 |
| Sep 12, 2025 | 52.58 | 52.61 | 52.58 | 52.61 | 52.61 | -2.05% | 191 |
| Sep 11, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | -2.02% | 215 |
| Sep 10, 2025 | 53.45 | 55.08 | 53.45 | 54.82 | 54.82 | 2.45% | 215 |
| Sep 9, 2025 | 55.92 | 55.92 | 53.51 | 53.51 | 53.51 | 0.96% | 95 |