The Carlyle Group Inc. (FRA:3VU)
Germany · Delayed Price · Currency is EUR 54.59
+1.61 (3.04%)
Last updated: Jan 7, 2026, 3:29 PM CET
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 54.97 | 54.99 | 53.94 | 53.94 | 53.94 | 2.76% | - |
| Jan 8, 2026 | 53.85 | 53.90 | 52.49 | 52.49 | 52.49 | -3.85% | - |
| Jan 7, 2026 | 55.69 | 55.69 | 54.59 | 54.59 | 54.59 | 3.04% | - |
| Jan 6, 2026 | 54.26 | 54.26 | 52.98 | 52.98 | 52.98 | 5.14% | - |
| Jan 5, 2026 | 52.01 | 52.01 | 50.39 | 50.39 | 50.39 | 1.00% | - |
| Jan 2, 2026 | 49.83 | 49.89 | 49.83 | 49.89 | 49.89 | -1.69% | - |
| Dec 30, 2025 | 50.68 | 50.75 | 50.68 | 50.75 | 50.75 | 2.01% | - |
| Dec 29, 2025 | 51.36 | 51.36 | 49.75 | 49.75 | 49.75 | -1.80% | - |
| Dec 23, 2025 | 51.84 | 51.90 | 50.66 | 50.66 | 50.66 | 2.89% | - |
| Dec 22, 2025 | 50.34 | 50.34 | 49.24 | 49.24 | 49.24 | 1.07% | - |
| Dec 19, 2025 | 49.69 | 49.76 | 48.72 | 48.72 | 48.72 | 0.62% | - |
| Dec 18, 2025 | 48.91 | 48.97 | 48.42 | 48.42 | 48.42 | 1.16% | - |
| Dec 17, 2025 | 48.90 | 48.90 | 47.86 | 47.86 | 47.86 | 0.64% | - |
| Dec 16, 2025 | 48.59 | 48.61 | 47.56 | 47.56 | 47.56 | -1.82% | - |
| Dec 15, 2025 | 49.37 | 49.42 | 48.44 | 48.44 | 48.44 | -2.38% | - |
| Dec 12, 2025 | 50.86 | 50.92 | 49.62 | 49.62 | 49.62 | 0.10% | - |
| Dec 11, 2025 | 50.38 | 50.38 | 49.57 | 49.57 | 49.57 | 3.23% | - |
| Dec 10, 2025 | 49.02 | 49.04 | 48.02 | 48.02 | 48.02 | 2.48% | - |
| Dec 9, 2025 | 47.84 | 47.85 | 46.86 | 46.86 | 46.86 | -2.99% | - |
| Dec 8, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.90% | - |
| Dec 5, 2025 | 47.80 | 47.87 | 47.80 | 47.87 | 47.87 | 1.86% | - |
| Dec 4, 2025 | 47.46 | 47.46 | 47.00 | 47.00 | 47.00 | 2.94% | - |
| Dec 3, 2025 | 46.03 | 46.08 | 45.66 | 45.66 | 45.66 | -0.44% | - |
| Dec 2, 2025 | 46.06 | 46.10 | 45.86 | 45.86 | 45.86 | -1.39% | - |
| Dec 1, 2025 | 46.44 | 46.50 | 46.44 | 46.50 | 46.50 | 2.10% | 100 |
| Nov 28, 2025 | 45.78 | 45.85 | 45.55 | 45.55 | 45.55 | -0.36% | - |
| Nov 27, 2025 | 45.73 | 45.73 | 45.71 | 45.71 | 45.71 | 1.96% | - |
| Nov 26, 2025 | 45.15 | 45.17 | 44.83 | 44.83 | 44.83 | -1.75% | - |
| Nov 25, 2025 | 44.59 | 45.63 | 44.31 | 45.63 | 45.63 | 0.14% | 500 |
| Nov 24, 2025 | 44.59 | 45.57 | 44.27 | 45.57 | 45.57 | 4.71% | 10 |
| Nov 21, 2025 | 43.58 | 43.76 | 43.52 | 43.52 | 43.52 | -2.72% | - |
| Nov 20, 2025 | 44.93 | 44.96 | 44.73 | 44.73 | 44.73 | 1.72% | - |
| Nov 19, 2025 | 44.18 | 44.18 | 43.98 | 43.98 | 43.98 | 1.48% | - |
| Nov 18, 2025 | 43.74 | 43.77 | 43.34 | 43.34 | 43.34 | -4.04% | 100 |
| Nov 17, 2025 | 45.56 | 45.62 | 45.16 | 45.16 | 45.16 | -0.58% | - |
| Nov 14, 2025 | 45.37 | 45.43 | 45.37 | 45.43 | 45.43 | -3.79% | - |
| Nov 13, 2025 | 46.85 | 47.22 | 46.60 | 47.22 | 47.22 | 2.70% | 300 |
| Nov 12, 2025 | 46.12 | 46.13 | 45.98 | 45.98 | 45.98 | 3.28% | - |
| Nov 11, 2025 | 44.96 | 44.96 | 44.52 | 44.52 | 44.52 | -0.34% | - |
| Nov 10, 2025 | 44.66 | 44.68 | 44.65 | 44.67 | 44.67 | 0.51% | - |
| Nov 7, 2025 | 45.14 | 45.14 | 44.44 | 44.44 | 44.14 | 0.42% | - |
| Nov 6, 2025 | 44.69 | 44.69 | 44.26 | 44.26 | 43.95 | 1.06% | - |
| Nov 5, 2025 | 44.11 | 44.16 | 43.79 | 43.79 | 43.49 | -0.09% | - |
| Nov 4, 2025 | 44.35 | 44.39 | 43.83 | 43.83 | 43.53 | -3.78% | - |
| Nov 3, 2025 | 46.26 | 46.26 | 45.55 | 45.55 | 45.24 | 1.28% | - |
| Oct 31, 2025 | 48.68 | 48.68 | 44.98 | 44.98 | 44.67 | -7.81% | - |
| Oct 30, 2025 | 49.05 | 49.05 | 48.57 | 48.79 | 48.45 | -0.84% | - |
| Oct 29, 2025 | 49.28 | 49.28 | 48.86 | 49.20 | 48.87 | -0.84% | - |
| Oct 28, 2025 | 49.60 | 49.62 | 49.23 | 49.62 | 49.28 | -1.91% | - |
| Oct 27, 2025 | 50.15 | 51.20 | 49.69 | 50.58 | 50.24 | 3.44% | 66 |