The Carlyle Group Inc. (FRA:3VU)
Germany · Delayed Price · Currency is EUR 45.55
-0.16 (-0.36%)
At close: Nov 28, 2025
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 49.20 | 49.20 | 48.90 | 48.90 | 48.57 | -0.52% | - |
| Oct 23, 2025 | 49.55 | 49.55 | 49.16 | 49.16 | 48.82 | -0.22% | - |
| Oct 22, 2025 | 49.61 | 49.63 | 49.27 | 49.27 | 48.93 | -0.15% | - |
| Oct 21, 2025 | 49.57 | 49.57 | 49.34 | 49.34 | 49.00 | 1.62% | - |
| Oct 20, 2025 | 48.66 | 48.66 | 48.56 | 48.56 | 48.22 | 1.19% | - |
| Oct 17, 2025 | 48.01 | 48.01 | 47.99 | 47.99 | 47.66 | -4.30% | - |
| Oct 16, 2025 | 50.54 | 50.60 | 50.14 | 50.14 | 49.80 | -0.91% | - |
| Oct 15, 2025 | 50.84 | 50.85 | 50.60 | 50.60 | 50.26 | 4.07% | - |
| Oct 14, 2025 | 49.74 | 49.74 | 48.62 | 48.62 | 48.29 | -0.56% | - |
| Oct 13, 2025 | 48.30 | 49.76 | 48.30 | 48.90 | 48.56 | -2.77% | 1,350 |
| Oct 10, 2025 | 50.58 | 50.63 | 50.29 | 50.29 | 49.95 | -2.41% | - |
| Oct 9, 2025 | 51.60 | 51.61 | 51.53 | 51.53 | 51.18 | -1.51% | - |
| Oct 8, 2025 | 52.54 | 52.54 | 52.32 | 52.32 | 51.96 | -2.91% | - |
| Oct 7, 2025 | 53.57 | 53.89 | 53.57 | 53.89 | 53.52 | -0.85% | - |
| Oct 6, 2025 | 53.78 | 54.35 | 53.73 | 54.35 | 53.98 | 4.16% | - |
| Oct 3, 2025 | 52.24 | 52.24 | 52.18 | 52.18 | 51.83 | 1.56% | - |
| Oct 2, 2025 | 51.23 | 51.38 | 51.18 | 51.38 | 51.03 | -2.95% | - |
| Oct 1, 2025 | 52.82 | 52.94 | 52.78 | 52.94 | 52.58 | -2.54% | - |
| Sep 30, 2025 | 54.62 | 54.62 | 54.32 | 54.32 | 53.95 | 1.10% | - |
| Sep 29, 2025 | 54.24 | 54.24 | 53.73 | 53.73 | 53.36 | -0.09% | - |
| Sep 26, 2025 | 54.04 | 54.10 | 53.78 | 53.78 | 53.41 | 0.47% | - |
| Sep 25, 2025 | 53.92 | 53.99 | 53.53 | 53.53 | 53.17 | -4.94% | - |
| Sep 24, 2025 | 56.50 | 56.50 | 56.31 | 56.31 | 55.93 | -0.19% | - |
| Sep 23, 2025 | 56.91 | 56.99 | 56.42 | 56.42 | 56.04 | -0.48% | - |
| Sep 22, 2025 | 57.36 | 57.36 | 56.69 | 56.69 | 56.30 | -2.58% | - |