Carel Industries S.p.A. (FRA:CIG)
Germany · Delayed Price · Currency is EUR 30.85
+0.65 (2.15%)
At close: Jun 2, 2026
FRA:CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 30.60 | 30.85 | 30.60 | 30.85 | 30.85 | 2.15% | - |
| Jun 1, 2026 | 30.45 | 33.25 | 30.20 | 30.20 | 30.20 | 1.00% | 6 |
| May 29, 2026 | 29.25 | 29.90 | 29.25 | 29.90 | 29.90 | 1.18% | - |
| May 28, 2026 | 29.65 | 29.65 | 29.55 | 29.55 | 29.55 | -1.34% | - |
| May 27, 2026 | 29.90 | 30.30 | 29.90 | 29.95 | 29.95 | -1.64% | - |
| May 26, 2026 | 30.35 | 30.45 | 30.35 | 30.45 | 30.45 | -0.16% | - |
| May 25, 2026 | 30.55 | 32.00 | 30.50 | 30.50 | 30.50 | 1.33% | 33 |
| May 22, 2026 | 29.30 | 30.10 | 29.30 | 30.10 | 30.10 | 2.56% | - |
| May 21, 2026 | 31.30 | 31.30 | 29.35 | 29.35 | 29.35 | -8.42% | 320 |
| May 20, 2026 | 30.70 | 32.05 | 30.60 | 32.05 | 32.05 | 4.57% | 100 |
| May 19, 2026 | 30.80 | 30.80 | 30.65 | 30.65 | 30.65 | -1.13% | - |
| May 18, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 18.10% | 1 |
| May 14, 2026 | 25.85 | 26.25 | 25.70 | 26.25 | 26.25 | 1.35% | - |
| May 13, 2026 | 25.95 | 26.05 | 25.90 | 25.90 | 25.90 | -1.52% | - |
| May 12, 2026 | 26.45 | 26.45 | 26.30 | 26.30 | 26.30 | -0.94% | - |
| May 11, 2026 | 26.45 | 26.80 | 26.45 | 26.55 | 26.55 | -0.93% | - |
| May 8, 2026 | 26.65 | 26.80 | 26.65 | 26.80 | 26.80 | -0.74% | - |
| May 7, 2026 | 27.00 | 27.00 | 26.95 | 27.00 | 27.00 | 1.50% | - |
| May 6, 2026 | 26.60 | 26.60 | 26.50 | 26.60 | 26.60 | 3.10% | - |
| May 5, 2026 | 25.75 | 26.00 | 25.75 | 25.80 | 25.80 | 1.18% | - |
| May 4, 2026 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 0.79% | - |
| Apr 30, 2026 | 24.70 | 25.30 | 24.70 | 25.30 | 25.30 | 2.43% | - |
| Apr 29, 2026 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -0.60% | - |
| Apr 28, 2026 | 25.05 | 25.05 | 24.85 | 24.85 | 24.85 | -1.58% | - |
| Apr 27, 2026 | 25.05 | 25.25 | 25.05 | 25.25 | 25.25 | 0.60% | - |
| Apr 24, 2026 | 25.20 | 25.25 | 25.10 | 25.10 | 25.10 | -0.59% | - |
| Apr 23, 2026 | 25.25 | 25.25 | 25.20 | 25.25 | 25.25 | -0.98% | - |
| Apr 22, 2026 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | 0.20% | - |
| Apr 21, 2026 | 25.55 | 25.75 | 25.45 | 25.45 | 25.45 | 0.20% | - |
| Apr 20, 2026 | 26.25 | 26.25 | 25.40 | 25.40 | 25.40 | -1.17% | 20 |
| Apr 17, 2026 | 25.35 | 25.70 | 25.35 | 25.70 | 25.70 | 1.58% | 1 |
| Apr 16, 2026 | 25.35 | 25.35 | 25.15 | 25.30 | 25.30 | - | - |
| Apr 15, 2026 | 25.45 | 25.45 | 25.30 | 25.30 | 25.30 | -0.59% | - |
| Apr 14, 2026 | 24.95 | 25.45 | 24.95 | 25.45 | 25.45 | 3.67% | - |
| Apr 13, 2026 | 24.00 | 24.55 | 24.00 | 24.55 | 24.55 | 0.41% | - |
| Apr 10, 2026 | 23.90 | 24.45 | 23.90 | 24.45 | 24.45 | 2.95% | - |
| Apr 9, 2026 | 23.65 | 23.75 | 23.60 | 23.75 | 23.75 | -0.21% | - |
| Apr 8, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 1.71% | - |
| Apr 7, 2026 | 22.95 | 23.40 | 22.95 | 23.40 | 23.40 | 4.70% | - |
| Apr 2, 2026 | 22.55 | 22.65 | 22.35 | 22.35 | 22.35 | 0.22% | - |
| Apr 1, 2026 | 21.50 | 22.30 | 21.50 | 22.30 | 22.30 | 4.69% | - |
| Mar 31, 2026 | 21.20 | 21.45 | 21.20 | 21.30 | 21.30 | 2.16% | - |
| Mar 30, 2026 | 20.70 | 20.85 | 20.65 | 20.85 | 20.85 | - | - |
| Mar 27, 2026 | 20.95 | 20.95 | 20.70 | 20.85 | 20.85 | -2.11% | - |
| Mar 26, 2026 | 20.75 | 21.30 | 20.75 | 21.30 | 21.30 | 2.40% | - |
| Mar 25, 2026 | 20.25 | 20.80 | 20.25 | 20.80 | 20.80 | 4.00% | - |
| Mar 24, 2026 | 19.88 | 20.00 | 19.88 | 20.00 | 20.00 | -0.99% | - |
| Mar 23, 2026 | 19.16 | 20.20 | 19.16 | 20.20 | 20.20 | -0.25% | - |
| Mar 19, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.98% | - |
| Mar 18, 2026 | 20.45 | 20.55 | 20.45 | 20.45 | 20.45 | -0.73% | - |