Carrier Global Corporation (FRA:4PN)
Germany · Delayed Price · Currency is EUR 49.97
-1.55 (-3.01%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:4PN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 51.40 | 51.52 | 51.40 | 51.52 | - | 0.74% | - |
| Aug 24, 2026 | 51.40 | 51.40 | 51.14 | 51.14 | 51.14 | -0.31% | 73 |
| Aug 21, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -2.21% | 407 |
| Aug 20, 2026 | 52.30 | 52.74 | 52.30 | 52.46 | 52.46 | -0.46% | 407 |
| Aug 19, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -1.42% | - |
| Aug 18, 2026 | 53.56 | 53.56 | 53.46 | 53.46 | 53.46 | -1.37% | 20 |
| Aug 17, 2026 | 54.04 | 54.20 | 54.04 | 54.20 | 54.20 | 0.04% | 40 |
| Aug 14, 2026 | 54.72 | 54.98 | 54.18 | 54.18 | 54.18 | -0.77% | 80 |
| Aug 13, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.76% | - |
| Aug 12, 2026 | 55.06 | 55.78 | 55.02 | 55.02 | 55.02 | 0.33% | 543 |
| Aug 11, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -2.07% | 269 |
| Aug 10, 2026 | 55.30 | 56.12 | 55.30 | 56.00 | 56.00 | 0.39% | 269 |
| Aug 7, 2026 | 55.32 | 55.78 | 55.32 | 55.78 | 55.78 | -1.41% | 569 |
| Aug 6, 2026 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -0.84% | - |
| Aug 5, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 1.97% | - |
| Aug 4, 2026 | 54.88 | 55.96 | 54.88 | 55.96 | 55.96 | 4.05% | 36 |
| Aug 3, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 0.52% | - |
| Jul 31, 2026 | 53.50 | 53.52 | 53.50 | 53.50 | 53.50 | 1.87% | 126 |
| Jul 30, 2026 | 52.30 | 53.10 | 52.30 | 52.52 | 52.52 | -1.87% | 291 |
| Jul 29, 2026 | 55.14 | 55.46 | 53.52 | 53.52 | 53.52 | -7.24% | 126 |
| Jul 28, 2026 | 60.54 | 60.74 | 57.70 | 57.70 | 57.70 | -5.19% | 309 |
| Jul 27, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -1.04% | - |
| Jul 24, 2026 | 60.54 | 61.50 | 60.54 | 61.50 | 61.50 | 3.81% | 375 |
| Jul 23, 2026 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | 1.06% | - |
| Jul 22, 2026 | 58.16 | 59.08 | 58.16 | 58.62 | 58.62 | -0.37% | 379 |
| Jul 21, 2026 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -1.95% | - |
| Jul 20, 2026 | 59.84 | 60.22 | 59.84 | 60.22 | 60.01 | -0.92% | 20 |
| Jul 17, 2026 | 59.78 | 60.78 | 59.78 | 60.78 | 60.57 | 1.06% | 248 |
| Jul 16, 2026 | 59.82 | 60.14 | 59.82 | 60.14 | 59.93 | -2.05% | 6 |
| Jul 15, 2026 | 61.60 | 61.60 | 61.40 | 61.40 | 61.19 | 1.25% | 97 |
| Jul 14, 2026 | 60.12 | 60.64 | 60.12 | 60.64 | 60.43 | 0.66% | 165 |
| Jul 13, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.03 | 1.18% | - |
| Jul 10, 2026 | 58.98 | 59.54 | 58.98 | 59.54 | 59.33 | 1.88% | 200 |
| Jul 9, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.24 | 0.17% | - |
| Jul 8, 2026 | 59.84 | 59.84 | 57.98 | 58.34 | 58.14 | -4.36% | 731 |
| Jul 7, 2026 | 60.94 | 61.00 | 60.94 | 61.00 | 60.79 | 0.49% | 100 |
| Jul 6, 2026 | 61.34 | 61.34 | 60.70 | 60.70 | 60.49 | -1.68% | 5 |
| Jul 3, 2026 | 61.30 | 61.74 | 61.30 | 61.74 | 61.52 | -3.17% | 215 |
| Jul 2, 2026 | 63.02 | 63.76 | 63.02 | 63.76 | 63.54 | - | 90 |
| Jul 1, 2026 | 64.00 | 64.00 | 63.76 | 63.76 | 63.54 | -1.02% | 130 |
| Jun 30, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.19 | 0.25% | - |
| Jun 29, 2026 | 64.88 | 65.44 | 63.70 | 64.26 | 64.04 | -2.37% | 430 |
| Jun 26, 2026 | 66.02 | 66.02 | 65.82 | 65.82 | 65.59 | -1.76% | 50 |
| Jun 25, 2026 | 65.38 | 67.00 | 65.38 | 67.00 | 66.77 | 7.79% | 60 |
| Jun 24, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 61.94 | -0.38% | - |
| Jun 23, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.18 | 0.22% | - |
| Jun 22, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.04 | 0.10% | - |
| Jun 19, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 61.98 | 2.47% | - |
| Jun 18, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.49 | -0.95% | - |
| Jun 17, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.07 | -0.36% | - |