Carel Industries S.p.A. (FRA:CIG)
Germany · Delayed Price · Currency is EUR 28.65
-0.65 (-2.22%)
At close: Jun 26, 2026
FRA:CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 28.75 | 28.75 | 28.65 | 28.65 | 28.65 | -2.22% | - |
| Jun 25, 2026 | 28.25 | 29.30 | 28.25 | 29.30 | 29.30 | 5.59% | - |
| Jun 24, 2026 | 28.30 | 28.40 | 27.75 | 27.75 | 27.75 | -1.07% | - |
| Jun 23, 2026 | 27.95 | 28.05 | 27.90 | 28.05 | 28.05 | -0.36% | - |
| Jun 22, 2026 | 28.55 | 28.55 | 28.15 | 28.15 | 28.15 | -9.35% | - |
| Jun 19, 2026 | 29.05 | 31.25 | 28.80 | 31.25 | 31.06 | 8.89% | 1 |
| Jun 18, 2026 | 29.20 | 29.20 | 28.70 | 28.70 | 28.52 | -0.35% | - |
| Jun 17, 2026 | 28.85 | 28.95 | 28.80 | 28.80 | 28.62 | -0.86% | - |
| Jun 16, 2026 | 29.25 | 29.45 | 29.05 | 29.05 | 28.87 | -0.68% | - |
| Jun 15, 2026 | 29.05 | 29.25 | 28.90 | 29.25 | 29.07 | 3.54% | - |
| Jun 12, 2026 | 28.80 | 28.85 | 28.25 | 28.25 | 28.07 | -2.42% | - |
| Jun 11, 2026 | 28.75 | 28.95 | 28.75 | 28.95 | 28.77 | - | - |
| Jun 10, 2026 | 28.75 | 28.95 | 28.75 | 28.95 | 28.77 | -0.86% | - |
| Jun 9, 2026 | 28.45 | 29.20 | 28.45 | 29.20 | 29.02 | 1.74% | - |
| Jun 8, 2026 | 28.65 | 28.80 | 28.65 | 28.70 | 28.52 | -2.38% | - |
| Jun 5, 2026 | 29.95 | 29.95 | 29.30 | 29.40 | 29.22 | -3.92% | - |
| Jun 4, 2026 | 30.65 | 30.75 | 30.60 | 30.60 | 30.41 | -0.81% | - |
| Jun 3, 2026 | 30.75 | 30.85 | 30.75 | 30.85 | 30.66 | - | - |
| Jun 2, 2026 | 30.60 | 30.85 | 30.60 | 30.85 | 30.66 | 2.15% | - |
| Jun 1, 2026 | 30.45 | 33.25 | 30.20 | 30.20 | 30.01 | 1.00% | 6 |
| May 29, 2026 | 29.25 | 29.90 | 29.25 | 29.90 | 29.71 | 1.18% | - |
| May 28, 2026 | 29.65 | 29.65 | 29.55 | 29.55 | 29.37 | -1.34% | - |
| May 27, 2026 | 29.90 | 30.30 | 29.90 | 29.95 | 29.76 | -1.64% | - |
| May 26, 2026 | 30.35 | 30.45 | 30.35 | 30.45 | 30.26 | -0.16% | - |
| May 25, 2026 | 30.55 | 32.00 | 30.50 | 30.50 | 30.31 | 1.33% | 33 |
| May 22, 2026 | 29.30 | 30.10 | 29.30 | 30.10 | 29.91 | 2.56% | - |
| May 21, 2026 | 31.30 | 31.30 | 29.35 | 29.35 | 29.17 | -8.42% | 320 |
| May 20, 2026 | 30.70 | 32.05 | 30.60 | 32.05 | 31.85 | 4.57% | 100 |
| May 19, 2026 | 30.80 | 30.80 | 30.65 | 30.65 | 30.46 | -1.13% | - |
| May 18, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 30.81 | 18.10% | 1 |
| May 14, 2026 | 25.85 | 26.25 | 25.70 | 26.25 | 26.09 | 1.35% | - |
| May 13, 2026 | 25.95 | 26.05 | 25.90 | 25.90 | 25.74 | -1.52% | - |
| May 12, 2026 | 26.45 | 26.45 | 26.30 | 26.30 | 26.14 | -0.94% | - |
| May 11, 2026 | 26.45 | 26.80 | 26.45 | 26.55 | 26.38 | -0.93% | - |
| May 8, 2026 | 26.65 | 26.80 | 26.65 | 26.80 | 26.63 | -0.74% | - |
| May 7, 2026 | 27.00 | 27.00 | 26.95 | 27.00 | 26.83 | 1.50% | - |
| May 6, 2026 | 26.60 | 26.60 | 26.50 | 26.60 | 26.43 | 3.10% | - |
| May 5, 2026 | 25.75 | 26.00 | 25.75 | 25.80 | 25.64 | 1.18% | - |
| May 4, 2026 | 25.40 | 25.50 | 25.40 | 25.50 | 25.34 | 0.79% | - |
| Apr 30, 2026 | 24.70 | 25.30 | 24.70 | 25.30 | 25.14 | 2.43% | - |
| Apr 29, 2026 | 24.80 | 24.80 | 24.70 | 24.70 | 24.55 | -0.60% | - |
| Apr 28, 2026 | 25.05 | 25.05 | 24.85 | 24.85 | 24.69 | -1.58% | - |
| Apr 27, 2026 | 25.05 | 25.25 | 25.05 | 25.25 | 25.09 | 0.60% | - |
| Apr 24, 2026 | 25.20 | 25.25 | 25.10 | 25.10 | 24.94 | -0.59% | - |
| Apr 23, 2026 | 25.25 | 25.25 | 25.20 | 25.25 | 25.09 | -0.98% | - |
| Apr 22, 2026 | 25.55 | 25.55 | 25.50 | 25.50 | 25.34 | 0.20% | - |
| Apr 21, 2026 | 25.55 | 25.75 | 25.45 | 25.45 | 25.29 | 0.20% | - |
| Apr 20, 2026 | 26.25 | 26.25 | 25.40 | 25.40 | 25.24 | -1.17% | 20 |
| Apr 17, 2026 | 25.35 | 25.70 | 25.35 | 25.70 | 25.54 | 1.58% | 1 |
| Apr 16, 2026 | 25.35 | 25.35 | 25.15 | 25.30 | 25.14 | - | - |