Carrier Global Corporation (FRA:4PN)
Germany · Delayed Price · Currency is EUR 50.22
+0.36 (0.72%)
At close: Sep 26, 2025
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 50.17 | 50.50 | 50.17 | 50.50 | 50.50 | 0.56% | 976 |
| Sep 26, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.72% | 100 |
| Sep 25, 2025 | 50.22 | 50.22 | 49.52 | 49.86 | 49.86 | -1.85% | 115 |
| Sep 24, 2025 | 50.53 | 50.80 | 50.53 | 50.80 | 50.80 | -0.39% | 103 |
| Sep 23, 2025 | 50.95 | 51.43 | 50.95 | 51.00 | 51.00 | 0.57% | 146 |
| Sep 22, 2025 | 51.26 | 51.36 | 50.71 | 50.71 | 50.71 | -2.14% | 467 |
| Sep 19, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.06% | 80 |
| Sep 18, 2025 | 51.51 | 52.15 | 51.51 | 51.85 | 51.85 | 1.17% | 80 |
| Sep 17, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -2.19% | 292 |
| Sep 16, 2025 | 51.87 | 52.40 | 51.87 | 52.40 | 52.40 | 0.96% | 292 |
| Sep 15, 2025 | 52.45 | 52.70 | 51.90 | 51.90 | 51.90 | -2.24% | 264 |
| Sep 12, 2025 | 52.96 | 53.55 | 52.96 | 53.09 | 53.09 | -0.78% | 1,360 |
| Sep 11, 2025 | 53.31 | 53.66 | 53.31 | 53.51 | 53.51 | -3.60% | 678 |
| Sep 10, 2025 | 54.17 | 55.51 | 54.17 | 55.51 | 55.51 | 3.10% | 460 |
| Sep 9, 2025 | 55.57 | 55.70 | 53.84 | 53.84 | 53.84 | -3.34% | 95 |
| Sep 8, 2025 | 55.76 | 55.76 | 55.70 | 55.70 | 55.70 | 1.77% | 85 |
| Sep 5, 2025 | 54.36 | 54.73 | 54.33 | 54.73 | 54.73 | 1.41% | 110 |
| Sep 4, 2025 | 53.46 | 53.97 | 53.46 | 53.97 | 53.97 | -1.12% | 100 |
| Sep 3, 2025 | 54.44 | 54.58 | 54.44 | 54.58 | 54.58 | -1.73% | 250 |
| Sep 2, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | -0.50% | 237 |
| Sep 1, 2025 | 55.52 | 56.08 | 55.52 | 55.82 | 55.82 | -1.24% | 80 |
| Aug 29, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | -3.05% | 106 |
| Aug 28, 2025 | 57.85 | 58.35 | 57.85 | 58.30 | 58.30 | 2.21% | 413 |
| Aug 27, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 0.80% | 775 |
| Aug 26, 2025 | 56.56 | 56.63 | 56.21 | 56.59 | 56.59 | -1.97% | 775 |
| Aug 25, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 2.63% | 80 |
| Aug 22, 2025 | 56.02 | 56.25 | 56.02 | 56.25 | 56.25 | -2.12% | 80 |
| Aug 21, 2025 | 56.84 | 57.47 | 56.84 | 57.47 | 57.47 | 0.23% | 115 |
| Aug 20, 2025 | 57.36 | 57.36 | 57.34 | 57.34 | 57.34 | 0.93% | 288 |
| Aug 19, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 1.76% | 200 |
| Aug 18, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | -0.89% | 200 |
| Aug 15, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | -2.20% | 200 |
| Aug 14, 2025 | 57.09 | 57.60 | 57.09 | 57.60 | 57.60 | 1.73% | 200 |
| Aug 13, 2025 | 56.10 | 56.62 | 56.10 | 56.62 | 56.62 | -0.05% | 136 |
| Aug 12, 2025 | 55.86 | 56.65 | 55.86 | 56.65 | 56.65 | 0.35% | 294 |
| Aug 11, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -0.70% | 45 |
| Aug 8, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.53% | 45 |
| Aug 7, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.37% | 45 |
| Aug 6, 2025 | 57.34 | 57.47 | 56.34 | 56.34 | 56.34 | -2.64% | 45 |
| Aug 5, 2025 | 57.55 | 57.87 | 57.55 | 57.87 | 57.87 | -1.08% | 49 |
| Aug 4, 2025 | 58.13 | 58.50 | 58.02 | 58.50 | 58.50 | -2.11% | 158 |
| Aug 1, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 0.05% | 35 |
| Jul 31, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -4.20% | 35 |
| Jul 30, 2025 | 61.61 | 62.35 | 61.61 | 62.35 | 62.35 | 0.99% | 35 |
| Jul 29, 2025 | 69.47 | 69.47 | 61.74 | 61.74 | 61.74 | -10.57% | 40 |
| Jul 28, 2025 | 68.83 | 69.52 | 68.83 | 69.04 | 69.04 | 1.63% | 287 |
| Jul 25, 2025 | 67.54 | 68.05 | 67.46 | 67.93 | 67.93 | 0.73% | 292 |
| Jul 24, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 0.96% | - |
| Jul 23, 2025 | 65.09 | 66.80 | 65.09 | 66.80 | 66.80 | 2.71% | 418 |
| Jul 22, 2025 | 64.79 | 65.18 | 64.79 | 65.04 | 65.04 | -1.60% | 68 |