Carrier Global Corporation (FRA:4PN)
Germany · Delayed Price · Currency is EUR 46.77
-0.08 (-0.17%)
Last updated: Dec 2, 2025, 8:03 AM CET
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 47.02 | 47.02 | 46.77 | 46.77 | 46.77 | -0.17% | 406 |
| Nov 28, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.15% | - |
| Nov 27, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.35% | - |
| Nov 26, 2025 | 46.70 | 46.94 | 46.70 | 46.94 | 46.94 | 3.57% | 100 |
| Nov 25, 2025 | 44.68 | 45.32 | 44.68 | 45.32 | 45.32 | -0.85% | 570 |
| Nov 24, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 4.74% | - |
| Nov 21, 2025 | 43.68 | 43.68 | 43.64 | 43.64 | 43.64 | -1.93% | 64 |
| Nov 20, 2025 | 44.77 | 44.77 | 44.50 | 44.50 | 44.50 | -1.11% | 200 |
| Nov 19, 2025 | 44.70 | 45.00 | 44.70 | 45.00 | 45.00 | -1.64% | 75 |
| Nov 18, 2025 | 45.50 | 45.80 | 45.50 | 45.75 | 45.75 | -1.60% | 329 |
| Nov 17, 2025 | 46.69 | 46.88 | 46.50 | 46.50 | 46.50 | -1.17% | 110 |
| Nov 14, 2025 | 47.23 | 47.23 | 47.05 | 47.05 | 47.05 | -1.82% | 50 |
| Nov 13, 2025 | 48.32 | 48.32 | 47.92 | 47.92 | 47.92 | -2.66% | 62 |
| Nov 12, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.04% | - |
| Nov 11, 2025 | 49.43 | 49.43 | 49.25 | 49.25 | 49.25 | -1.67% | 260 |
| Nov 10, 2025 | 50.10 | 50.10 | 50.08 | 50.08 | 50.08 | 2.94% | 105 |
| Nov 7, 2025 | 49.07 | 49.07 | 48.65 | 48.65 | 48.65 | -1.58% | 10 |
| Nov 6, 2025 | 49.16 | 49.43 | 49.16 | 49.43 | 49.43 | -0.84% | 280 |
| Nov 5, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.95% | - |
| Nov 4, 2025 | 49.43 | 49.43 | 48.78 | 49.38 | 49.38 | -5.17% | 500 |
| Nov 3, 2025 | 51.40 | 52.07 | 51.40 | 52.07 | 52.07 | 1.62% | 378 |
| Oct 31, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -2.21% | - |
| Oct 30, 2025 | 52.37 | 52.47 | 52.37 | 52.40 | 52.40 | 0.04% | 231 |
| Oct 29, 2025 | 50.54 | 52.38 | 50.54 | 52.38 | 52.38 | 0.73% | 297 |
| Oct 28, 2025 | 49.84 | 52.00 | 49.84 | 52.00 | 51.81 | 4.05% | 172 |
| Oct 27, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.79 | 1.51% | 2 |
| Oct 24, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.05 | 0.79% | - |
| Oct 23, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.66 | -3.05% | - |
| Oct 22, 2025 | 51.44 | 51.44 | 50.38 | 50.38 | 50.19 | -1.27% | 5 |
| Oct 21, 2025 | 49.44 | 51.14 | 49.42 | 51.03 | 50.84 | 5.17% | 255 |
| Oct 20, 2025 | 48.27 | 48.52 | 48.27 | 48.52 | 48.34 | 1.41% | 200 |
| Oct 17, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.67 | -2.42% | - |
| Oct 16, 2025 | 48.93 | 49.25 | 48.93 | 49.03 | 48.85 | -1.11% | 360 |
| Oct 15, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.40 | 2.86% | - |
| Oct 14, 2025 | 48.49 | 49.48 | 48.20 | 48.20 | 48.02 | -2.74% | 109 |
| Oct 13, 2025 | 49.34 | 49.56 | 49.34 | 49.56 | 49.38 | -1.51% | 20 |
| Oct 10, 2025 | 50.15 | 50.32 | 50.15 | 50.32 | 50.13 | -1.85% | 300 |
| Oct 9, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.08 | 0.63% | - |
| Oct 8, 2025 | 50.80 | 51.24 | 50.80 | 50.95 | 50.76 | -0.89% | 139 |
| Oct 7, 2025 | 50.97 | 51.41 | 50.97 | 51.41 | 51.22 | 0.08% | 20 |
| Oct 6, 2025 | 50.82 | 51.37 | 50.82 | 51.37 | 51.18 | 1.70% | 60 |
| Oct 3, 2025 | 50.22 | 50.51 | 50.22 | 50.51 | 50.32 | -0.84% | 200 |
| Oct 2, 2025 | 50.55 | 50.94 | 50.47 | 50.94 | 50.75 | -0.12% | 558 |
| Oct 1, 2025 | 50.51 | 51.00 | 50.44 | 51.00 | 50.81 | 1.49% | 2,710 |
| Sep 30, 2025 | 50.27 | 50.27 | 50.25 | 50.25 | 50.06 | -0.50% | 127 |
| Sep 29, 2025 | 50.17 | 50.50 | 50.17 | 50.50 | 50.31 | 0.56% | 976 |
| Sep 26, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.03 | 0.72% | 100 |
| Sep 25, 2025 | 50.22 | 50.22 | 49.52 | 49.86 | 49.67 | -1.85% | 115 |
| Sep 24, 2025 | 50.53 | 50.80 | 50.53 | 50.80 | 50.61 | -0.39% | 103 |
| Sep 23, 2025 | 50.95 | 51.43 | 50.95 | 51.00 | 50.81 | 0.57% | 146 |