Carrier Global Corporation (FRA:4PN)
Germany · Delayed Price · Currency is EUR 53.84
-1.86 (-3.34%)
Last updated: Sep 9, 2025, 5:04 PM CET
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 55.57 | 55.70 | 53.84 | 53.84 | - | -3.34% | 95 |
| Sep 8, 2025 | 55.76 | 55.76 | 55.70 | 55.70 | - | 1.77% | 85 |
| Sep 5, 2025 | 54.36 | 54.73 | 54.33 | 54.73 | - | 1.41% | 110 |
| Sep 4, 2025 | 53.46 | 53.97 | 53.46 | 53.97 | - | -1.12% | 100 |
| Sep 3, 2025 | 54.44 | 54.58 | 54.44 | 54.58 | - | -1.73% | 250 |
| Sep 2, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | - | -0.50% | 80 |
| Sep 1, 2025 | 55.52 | 56.08 | 55.52 | 55.82 | - | -1.24% | 80 |
| Aug 29, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | - | -3.05% | 413 |
| Aug 28, 2025 | 57.85 | 58.35 | 57.85 | 58.30 | - | 2.21% | 413 |
| Aug 27, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | - | 0.80% | 775 |
| Aug 26, 2025 | 56.56 | 56.63 | 56.21 | 56.59 | - | -1.97% | 775 |
| Aug 25, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | - | 2.63% | - |
| Aug 22, 2025 | 56.02 | 56.25 | 56.02 | 56.25 | - | -2.12% | 80 |
| Aug 21, 2025 | 56.84 | 57.47 | 56.84 | 57.47 | - | 0.23% | 115 |
| Aug 20, 2025 | 57.36 | 57.36 | 57.34 | 57.34 | - | 0.93% | 288 |
| Aug 19, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | - | 1.76% | 200 |
| Aug 18, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | - | -0.89% | - |
| Aug 15, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | - | -2.20% | 200 |
| Aug 14, 2025 | 57.09 | 57.60 | 57.09 | 57.60 | - | 1.73% | 200 |
| Aug 13, 2025 | 56.10 | 56.62 | 56.10 | 56.62 | - | -0.05% | 136 |
| Aug 12, 2025 | 55.86 | 56.65 | 55.86 | 56.65 | - | 0.35% | 294 |
| Aug 11, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | - | -0.70% | 45 |
| Aug 8, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | - | 0.53% | 45 |
| Aug 7, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | - | 0.37% | 45 |
| Aug 6, 2025 | 57.34 | 57.47 | 56.34 | 56.34 | - | -2.64% | 45 |
| Aug 5, 2025 | 57.55 | 57.87 | 57.55 | 57.87 | - | -1.08% | 49 |
| Aug 4, 2025 | 58.13 | 58.50 | 58.02 | 58.50 | - | -2.11% | 158 |
| Aug 1, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | - | 0.05% | 35 |
| Jul 31, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | - | -4.20% | - |
| Jul 30, 2025 | 61.61 | 62.35 | 61.61 | 62.35 | - | 0.99% | 35 |
| Jul 29, 2025 | 69.47 | 69.47 | 61.74 | 61.74 | - | -10.57% | 40 |
| Jul 28, 2025 | 68.83 | 69.52 | 68.83 | 69.04 | - | 1.63% | 287 |
| Jul 25, 2025 | 67.54 | 68.05 | 67.46 | 67.93 | - | 0.73% | 292 |
| Jul 24, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | - | 0.96% | - |
| Jul 23, 2025 | 65.09 | 66.80 | 65.09 | 66.80 | - | 2.71% | 418 |
| Jul 22, 2025 | 64.79 | 65.18 | 64.79 | 65.04 | - | -1.60% | 68 |
| Jul 21, 2025 | 65.71 | 66.10 | 65.71 | 66.10 | - | -0.17% | 600 |
| Jul 18, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | - | 1.71% | 90 |
| Jul 17, 2025 | 64.72 | 65.20 | 64.72 | 65.10 | - | -0.76% | 90 |
| Jul 16, 2025 | 64.78 | 65.60 | 64.78 | 65.60 | - | -0.39% | 460 |
| Jul 15, 2025 | 65.53 | 65.86 | 65.53 | 65.86 | - | 0.89% | 200 |
| Jul 14, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | - | -0.61% | 50 |
| Jul 11, 2025 | 65.43 | 65.68 | 65.43 | 65.68 | - | -0.17% | 50 |
| Jul 10, 2025 | 64.37 | 65.79 | 64.37 | 65.79 | - | 2.64% | 476 |
| Jul 9, 2025 | 63.70 | 64.10 | 63.70 | 64.10 | - | 1.04% | 83 |
| Jul 8, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | - | -1.37% | 10 |
| Jul 7, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | - | 0.47% | 10 |
| Jul 4, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | - | 0.19% | 40 |
| Jul 3, 2025 | 63.67 | 63.90 | 63.67 | 63.90 | - | 1.35% | 287 |
| Jul 2, 2025 | 63.02 | 63.05 | 63.02 | 63.05 | - | 2.02% | 80 |