Carel Industries S.p.A. (FRA:CIG)
Germany · Delayed Price · Currency is EUR 25.25
-0.25 (-0.98%)
At close: Apr 23, 2026
FRA:CIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 17, 2026 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | -1.67% | - |
| Mar 16, 2026 | 21.60 | 21.60 | 20.50 | 20.95 | 20.95 | -2.33% | 41 |
| Mar 13, 2026 | 21.40 | 21.60 | 21.40 | 21.45 | 21.45 | -0.23% | - |
| Mar 12, 2026 | 21.60 | 21.65 | 21.50 | 21.50 | 21.50 | -4.44% | - |
| Mar 11, 2026 | 22.45 | 22.55 | 22.45 | 22.50 | 22.50 | 8.43% | - |
| Mar 10, 2026 | 20.35 | 20.75 | 20.35 | 20.75 | 20.75 | 0.97% | - |
| Mar 9, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.98% | - |
| Mar 6, 2026 | 20.85 | 20.85 | 20.35 | 20.35 | 20.35 | -2.63% | - |
| Mar 5, 2026 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | -0.71% | - |
| Mar 4, 2026 | 20.80 | 21.05 | 20.80 | 21.05 | 21.05 | 2.18% | - |
| Mar 3, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -5.07% | - |
| Mar 2, 2026 | 21.85 | 22.00 | 21.70 | 21.70 | 21.70 | -2.47% | - |
| Feb 27, 2026 | 22.10 | 22.35 | 22.10 | 22.25 | 22.25 | -0.67% | - |
| Feb 26, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | -0.22% | - |
| Feb 25, 2026 | 22.30 | 22.45 | 22.30 | 22.45 | 22.45 | 2.28% | - |
| Feb 24, 2026 | 21.40 | 22.00 | 21.40 | 21.95 | 21.95 | 2.09% | - |
| Feb 23, 2026 | 21.15 | 21.50 | 21.15 | 21.50 | 21.50 | 1.65% | 10 |
| Feb 20, 2026 | 20.80 | 21.15 | 20.80 | 21.15 | 21.15 | 2.17% | - |
| Feb 19, 2026 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | -0.72% | - |
| Feb 18, 2026 | 20.65 | 20.85 | 20.55 | 20.85 | 20.85 | 1.46% | - |
| Feb 17, 2026 | 20.75 | 20.75 | 20.55 | 20.55 | 20.55 | -2.14% | - |
| Feb 16, 2026 | 21.10 | 21.10 | 20.95 | 21.00 | 21.00 | -1.41% | - |
| Feb 13, 2026 | 21.30 | 21.30 | 21.15 | 21.30 | 21.30 | -2.52% | - |
| Feb 12, 2026 | 20.35 | 21.85 | 20.35 | 21.85 | 21.85 | 8.17% | - |
| Feb 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% | - |
| Feb 9, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |