Carel Industries S.p.A. (FRA:CIG)
Germany · Delayed Price · Currency is EUR 24.85
-0.75 (-2.93%)
At close: Oct 23, 2026
FRA:CIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.85 | 25.35 | 24.85 | 24.85 | 24.85 | -2.93% | - |
| Oct 22, 2026 | 25.30 | 25.60 | 25.30 | 25.60 | 25.60 | - | - |
| Oct 21, 2026 | 25.15 | 25.60 | 25.15 | 25.60 | 25.60 | 2.20% | - |
| Oct 20, 2026 | 25.15 | 25.15 | 24.95 | 25.05 | 25.05 | -2.15% | - |
| Oct 19, 2026 | 25.65 | 25.65 | 25.60 | 25.60 | 25.60 | -0.97% | - |
| Oct 16, 2026 | 25.45 | 25.85 | 25.45 | 25.85 | 25.85 | 2.17% | - |
| Oct 15, 2026 | 26.00 | 26.00 | 25.30 | 25.30 | 25.30 | -7.33% | - |
| Oct 14, 2026 | 27.45 | 27.45 | 27.30 | 27.30 | 27.30 | 0.55% | - |
| Oct 13, 2026 | 26.45 | 27.15 | 26.45 | 27.15 | 27.15 | 2.65% | - |
| Oct 12, 2026 | 26.25 | 26.60 | 26.25 | 26.45 | 26.45 | 0.19% | - |
| Oct 9, 2026 | 26.30 | 26.40 | 26.15 | 26.40 | 26.40 | 0.38% | - |
| Oct 8, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | -3.49% | - |
| Oct 7, 2026 | 27.40 | 27.45 | 27.25 | 27.25 | 27.25 | -3.37% | - |
| Oct 6, 2026 | 27.55 | 28.20 | 27.55 | 28.20 | 28.20 | 2.73% | - |
| Oct 5, 2026 | 27.35 | 27.45 | 27.15 | 27.45 | 27.45 | -0.72% | - |
| Oct 2, 2026 | 27.25 | 27.65 | 27.25 | 27.65 | 27.65 | 2.60% | - |
| Oct 1, 2026 | 26.80 | 26.95 | 26.80 | 26.95 | 26.95 | -2.00% | - |
| Sep 30, 2026 | 27.80 | 27.90 | 27.50 | 27.50 | 27.50 | -0.54% | - |
| Sep 29, 2026 | 27.75 | 27.75 | 27.65 | 27.65 | 27.65 | - | - |
| Sep 28, 2026 | 27.30 | 27.65 | 27.30 | 27.65 | 27.65 | -0.18% | - |
| Sep 25, 2026 | 27.80 | 27.80 | 27.55 | 27.70 | 27.70 | 0.73% | - |
| Sep 24, 2026 | 27.70 | 27.70 | 27.50 | 27.50 | 27.50 | -0.90% | - |
| Sep 23, 2026 | 27.50 | 27.75 | 27.50 | 27.75 | 27.75 | 0.91% | - |
| Sep 22, 2026 | 26.95 | 27.50 | 26.95 | 27.50 | 27.50 | -0.72% | - |
| Sep 21, 2026 | 26.00 | 27.70 | 26.00 | 27.70 | 27.70 | 7.99% | 908 |
| 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% | - |