Carel Industries S.p.A. (FRA:CIG)
Germany · Delayed Price · Currency is EUR 20.40
-0.50 (-2.39%)
At close: Jan 29, 2026
Carel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.85 | 20.85 | 20.40 | 20.45 | 20.45 | 0.25% | - |
| Jan 29, 2026 | 20.90 | 20.90 | 20.40 | 20.40 | 20.40 | -2.39% | - |
| Jan 28, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -1.88% | - |
| Jan 27, 2026 | 21.65 | 21.65 | 21.30 | 21.30 | 21.30 | -2.29% | - |
| Jan 26, 2026 | 22.50 | 22.50 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Jan 23, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | -0.44% | - |
| Jan 22, 2026 | 22.70 | 22.70 | 22.65 | 22.70 | 22.70 | 2.48% | - |
| Jan 21, 2026 | 22.10 | 22.15 | 22.10 | 22.15 | 22.15 | 0.23% | - |
| Jan 20, 2026 | 22.05 | 22.10 | 21.85 | 22.10 | 22.10 | -0.90% | - |
| Jan 19, 2026 | 22.40 | 22.45 | 22.30 | 22.30 | 22.30 | -3.04% | - |
| Jan 16, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -0.65% | 142 |
| Jan 15, 2026 | 23.20 | 23.20 | 23.15 | 23.15 | 23.15 | - | - |
| Jan 14, 2026 | 22.90 | 23.15 | 22.90 | 23.15 | 23.15 | -0.43% | - |
| Jan 13, 2026 | 23.50 | 23.60 | 23.25 | 23.25 | 23.25 | -2.31% | - |
| Jan 12, 2026 | 24.30 | 24.30 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 9, 2026 | 23.80 | 23.80 | 23.40 | 23.80 | 23.80 | 2.15% | - |
| Jan 8, 2026 | 24.10 | 24.10 | 23.30 | 23.30 | 23.30 | -0.64% | - |
| Jan 7, 2026 | 24.05 | 24.15 | 23.45 | 23.45 | 23.45 | -0.85% | - |
| Jan 6, 2026 | 24.90 | 24.90 | 23.65 | 23.65 | 23.65 | -2.47% | - |
| Jan 5, 2026 | 23.45 | 24.25 | 23.45 | 24.25 | 24.25 | 4.08% | - |