Carel Industries S.p.A. (FRA:CIG)
Germany · Delayed Price · Currency is EUR 25.65
-1.90 (-6.90%)
At close: Sep 18, 2026
FRA:CIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.65 | 25.75 | 25.65 | 25.65 | 25.65 | -6.90% | - |
| Sep 17, 2026 | 25.05 | 27.55 | 24.95 | 27.55 | 27.55 | 11.31% | 1 |
| Sep 16, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.23% | - |
| Sep 15, 2026 | 25.15 | 25.15 | 24.25 | 24.45 | 24.45 | -2.59% | 529 |
| Sep 14, 2026 | 26.40 | 26.40 | 25.10 | 25.10 | 25.10 | -5.10% | 1,083 |
| Sep 11, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -5.87% | - |
| Sep 9, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.40% | 30 |
| Sep 8, 2026 | 26.75 | 28.50 | 26.75 | 28.50 | 28.50 | 5.75% | 567 |
| Sep 7, 2026 | 27.75 | 27.75 | 26.70 | 26.95 | 26.95 | 2.28% | 276 |
| Sep 4, 2026 | 26.00 | 26.35 | 26.00 | 26.35 | 26.35 | 1.15% | - |
| Sep 3, 2026 | 25.60 | 26.05 | 25.60 | 26.05 | 26.05 | -3.16% | - |
| Aug 31, 2026 | 26.55 | 26.90 | 26.55 | 26.90 | 26.90 | 1.32% | - |
| Aug 28, 2026 | 27.00 | 27.05 | 26.55 | 26.55 | 26.55 | -1.30% | - |
| Aug 27, 2026 | 26.85 | 26.90 | 26.60 | 26.90 | 26.90 | -4.61% | - |
| Aug 26, 2026 | 26.55 | 28.20 | 26.55 | 28.20 | 28.20 | 5.22% | 107 |
| Aug 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.10% | - |
| Aug 24, 2026 | 26.05 | 28.80 | 26.05 | 26.25 | 26.25 | -0.76% | 6 |
| Aug 21, 2026 | 25.90 | 28.45 | 25.90 | 26.45 | 26.45 | 1.93% | 90 |
| Aug 20, 2026 | 28.05 | 28.05 | 25.90 | 25.95 | 25.95 | -0.38% | 18 |
| Aug 19, 2026 | 26.10 | 26.10 | 25.85 | 26.05 | 26.05 | 0.58% | - |
| Aug 18, 2026 | 25.95 | 25.95 | 25.90 | 25.90 | 25.90 | -2.45% | - |
| Aug 17, 2026 | 26.45 | 26.55 | 26.45 | 26.55 | 26.55 | -6.51% | - |
| Aug 14, 2026 | 26.45 | 28.40 | 26.30 | 28.40 | 28.40 | 5.77% | 27 |
| Aug 13, 2026 | 26.70 | 26.85 | 26.55 | 26.85 | 26.85 | -0.19% | - |
| Aug 12, 2026 | 26.80 | 26.90 | 26.75 | 26.90 | 26.90 | 2.09% | - |
| Aug 11, 2026 | 26.55 | 26.55 | 26.35 | 26.35 | 26.35 | -2.23% | - |
| Aug 10, 2026 | 26.75 | 26.95 | 26.75 | 26.95 | 26.95 | -0.55% | - |
| Aug 7, 2026 | 27.15 | 27.25 | 26.80 | 27.10 | 27.10 | -0.55% | 80 |
| Aug 6, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.55% | - |
| Aug 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.20% | - |
| Aug 4, 2026 | 26.90 | 26.90 | 26.55 | 26.55 | 26.55 | 2.51% | - |
| Aug 3, 2026 | 26.10 | 26.25 | 25.90 | 25.90 | 25.90 | -2.63% | - |
| Jul 31, 2026 | 26.60 | 26.60 | 26.50 | 26.60 | 26.60 | 1.92% | - |
| Jul 30, 2026 | 25.10 | 27.40 | 25.10 | 26.10 | 26.10 | 3.37% | 80 |
| Jul 29, 2026 | 25.70 | 25.70 | 25.25 | 25.25 | 25.25 | -4.90% | - |
| Jul 27, 2026 | 29.00 | 29.00 | 26.55 | 26.55 | 26.55 | 0.95% | 60 |
| Jul 24, 2026 | 26.35 | 26.35 | 26.20 | 26.30 | 26.30 | 0.77% | - |
| Jul 23, 2026 | 26.55 | 27.25 | 25.95 | 26.10 | 26.10 | -2.79% | 341 |
| Jul 22, 2026 | 26.50 | 29.15 | 26.50 | 26.85 | 26.85 | 0.19% | 25 |
| Jul 21, 2026 | 27.10 | 27.10 | 26.80 | 26.80 | 26.80 | -1.83% | - |
| Jul 20, 2026 | 26.80 | 27.30 | 26.80 | 27.30 | 27.30 | 0.74% | 100 |
| Jul 17, 2026 | 26.75 | 29.40 | 26.75 | 27.10 | 27.10 | -0.91% | 97 |
| Jul 16, 2026 | 26.90 | 27.35 | 26.65 | 27.35 | 27.35 | 0.92% | - |
| Jul 15, 2026 | 27.15 | 29.40 | 27.10 | 27.10 | 27.10 | -7.03% | 328 |
| Jul 14, 2026 | 27.50 | 29.15 | 27.45 | 29.15 | 29.15 | -3.00% | 200 |
| Jul 13, 2026 | 30.25 | 30.25 | 27.55 | 30.05 | 30.05 | 1.18% | 131 |
| Jul 10, 2026 | 28.15 | 29.95 | 27.40 | 29.70 | 29.70 | 6.83% | 136 |
| Jul 9, 2026 | 28.00 | 28.00 | 27.65 | 27.80 | 27.80 | -5.60% | - |
| Jul 8, 2026 | 27.65 | 29.45 | 27.50 | 29.45 | 29.45 | 3.70% | 57 |
| Jul 7, 2026 | 29.05 | 29.10 | 28.40 | 28.40 | 28.40 | -3.07% | - |