Carrier Global Corporation (FRA:4PN)
Germany flag Germany · Delayed Price · Currency is EUR
48.85
-1.54 (-3.05%)
Last updated: Oct 23, 2025, 8:05 AM CET

Carrier Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202551.4451.4450.3850.3850.38-1.27%5
Oct 21, 202549.4451.1449.4251.0351.035.17%255
Oct 20, 202548.2748.5248.2748.5248.521.41%200
Oct 17, 202547.8547.8547.8547.8547.85-2.42%-
Oct 16, 202548.9349.2548.9349.0349.03-1.11%360
Oct 15, 202549.5849.5849.5849.5849.582.86%-
Oct 14, 202548.4949.4848.2048.2048.20-2.74%109
Oct 13, 202549.3449.5649.3449.5649.56-1.51%20
Oct 10, 202550.1550.3250.1550.3250.32-1.85%300
Oct 9, 202551.2751.2751.2751.2751.270.63%-
Oct 8, 202550.8051.2450.8050.9550.95-0.89%139
Oct 7, 202550.9751.4150.9751.4151.410.08%20
Oct 6, 202550.8251.3750.8251.3751.371.70%60
Oct 3, 202550.2250.5150.2250.5150.51-0.84%200
Oct 2, 202550.5550.9450.4750.9450.94-0.12%558
Oct 1, 202550.5151.0050.4451.0051.001.49%2,710
Sep 30, 202550.2750.2750.2550.2550.25-0.50%127
Sep 29, 202550.1750.5050.1750.5050.500.56%976
Sep 26, 202550.2250.2250.2250.2250.220.72%100
Sep 25, 202550.2250.2249.5249.8649.86-1.85%115
Sep 24, 202550.5350.8050.5350.8050.80-0.39%103
Sep 23, 202550.9551.4350.9551.0051.000.57%146
Sep 22, 202551.2651.3650.7150.7150.71-2.14%467
Sep 19, 202551.8251.8251.8251.8251.82-0.06%-
Sep 18, 202551.5152.1551.5151.8551.851.17%80
Sep 17, 202551.2551.2551.2551.2551.25-2.19%-
Sep 16, 202551.8752.4051.8752.4052.400.96%292
Sep 15, 202552.4552.7051.9051.9051.90-2.24%264
Sep 12, 202552.9653.5552.9653.0953.09-0.78%1,360
Sep 11, 202553.3153.6653.3153.5153.51-3.60%678
Sep 10, 202554.1755.5154.1755.5155.513.10%460
Sep 9, 202555.5755.7053.8453.8453.84-3.34%95
Sep 8, 202555.7655.7655.7055.7055.701.77%85
Sep 5, 202554.3654.7354.3354.7354.731.41%110
Sep 4, 202553.4653.9753.4653.9753.97-1.12%100
Sep 3, 202554.4454.5854.4454.5854.58-1.73%250
Sep 2, 202555.5455.5455.5455.5455.54-0.50%-
Sep 1, 202555.5256.0855.5255.8255.82-1.24%80
Aug 29, 202556.5256.5256.5256.5256.52-3.05%-
Aug 28, 202557.8558.3557.8558.3058.302.21%413
Aug 27, 202557.0457.0457.0457.0457.040.80%-
Aug 26, 202556.5656.6356.2156.5956.59-1.97%775
Aug 25, 202557.7357.7357.7357.7357.732.63%-
Aug 22, 202556.0256.2556.0256.2556.25-2.12%80
Aug 21, 202556.8457.4756.8457.4757.470.23%115
Aug 20, 202557.3657.3657.3457.3457.340.93%288
Aug 19, 202556.8156.8156.8156.8156.811.76%-
Aug 18, 202555.8355.8355.8355.8355.83-0.89%-
Aug 15, 202556.3356.3356.3356.3356.33-2.20%-
Aug 14, 202557.0957.6057.0957.6057.601.73%200