Carlyle Secured Lending, Inc. (FRA:6JR)
Germany · Delayed Price · Currency is EUR 9.36
-0.11 (-1.11%)
At close: Jun 12, 2026
Carlyle Secured Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | - | -1.11% | - |
| Jun 11, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.69% | - |
| Jun 10, 2026 | 9.24 | 9.40 | 9.24 | 9.40 | 9.40 | 2.96% | 133 |
| Jun 9, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.38% | - |
| Jun 8, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.27% | - |
| Jun 5, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.83% | - |
| Jun 4, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -3.58% | - |
| Jun 3, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.21% | - |
| Jun 2, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.79% | - |
| Jun 1, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.07% | - |
| May 29, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.11% | - |
| May 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.31% | - |
| May 27, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.33% | - |
| May 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.05% | - |
| May 25, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.87% | - |
| May 22, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.02% | - |
| May 21, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.43% | - |
| May 20, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | - |
| May 19, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -2.47% | - |
| May 18, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.11% | - |
| May 15, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.85% | - |
| May 14, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.94% | - |
| May 13, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.68% | - |
| May 12, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.72% | 54 |
| May 11, 2026 | 9.72 | 9.72 | 9.66 | 9.66 | 9.66 | -3.16% | 150 |
| May 8, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.62% | - |
| May 7, 2026 | 10.03 | 10.03 | 9.72 | 9.72 | 9.72 | -5.08% | 453 |
| May 6, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| May 5, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.09% | - |
| May 4, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 4.27% | - |
| Apr 30, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.87% | - |
| Apr 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.92% | - |
| Apr 28, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -2.44% | - |
| Apr 27, 2026 | 9.72 | 9.86 | 9.72 | 9.86 | 9.86 | 1.03% | 3 |
| Apr 24, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -2.55% | - |
| Apr 23, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.01% | - |
| Apr 22, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.29% | - |
| Apr 21, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.06% | - |
| Apr 20, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.90% | - |
| Apr 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.56% | - |
| Apr 16, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 2.91% | - |
| Apr 15, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 3.16% | - |
| Apr 14, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.97% | - |
| Apr 13, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.54% | - |
| Apr 10, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.45% | - |
| Apr 9, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.48% | - |
| Apr 8, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.05% | - |
| Apr 7, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.38% | - |
| Apr 2, 2026 | 9.27 | 9.51 | 9.27 | 9.51 | 9.51 | 1.07% | 850 |
| Apr 1, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -4.25% | - |