Carlisle Companies Incorporated (FRA:CLE)
Germany · Delayed Price · Currency is EUR 281.60
+0.70 (0.25%)
At close: Jan 30, 2026
Carlisle Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | 0.25% | - |
| Jan 29, 2026 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | -1.47% | - |
| Jan 28, 2026 | 285.10 | 285.10 | 285.10 | 285.10 | 285.10 | -4.39% | - |
| Jan 27, 2026 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | 2.65% | 2 |
| Jan 26, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | -3.52% | - |
| Jan 23, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | -0.66% | - |
| Jan 22, 2026 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | 2.78% | - |
| Jan 21, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | -3.63% | - |
| Jan 20, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.13% | - |
| Jan 19, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | -1.79% | - |
| Jan 16, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 2.26% | - |
| Jan 15, 2026 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | -0.78% | - |
| Jan 14, 2026 | 305.10 | 309.00 | 305.10 | 307.50 | 307.50 | 1.99% | 9 |
| Jan 13, 2026 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 0.80% | - |
| Jan 12, 2026 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | 3.75% | - |
| Jan 9, 2026 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | 4.68% | - |
| Jan 8, 2026 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | -2.99% | - |
| Jan 7, 2026 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | 1.28% | - |
| Jan 6, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | 0.83% | - |
| Jan 5, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2.92% | - |
| Jan 2, 2026 | 270.10 | 270.10 | 270.10 | 270.10 | 270.10 | -1.39% | - |
| Dec 30, 2025 | 273.90 | 273.90 | 273.90 | 273.90 | 273.90 | -1.15% | - |
| Dec 29, 2025 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | -0.18% | - |
| Dec 23, 2025 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | 0.07% | - |
| Dec 22, 2025 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | -0.18% | - |
| Dec 19, 2025 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | 0.14% | - |
| Dec 18, 2025 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | -3.58% | - |
| Dec 17, 2025 | 280.70 | 287.80 | 280.70 | 287.80 | 287.80 | 3.45% | 8 |
| Dec 16, 2025 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | -0.47% | - |
| Dec 15, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | -0.85% | - |
| Dec 12, 2025 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | 0.53% | - |
| Dec 11, 2025 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | 1.34% | - |
| Dec 10, 2025 | 272.00 | 276.70 | 272.00 | 276.70 | 276.70 | 1.24% | 6 |
| Dec 9, 2025 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | -0.47% | - |
| Dec 8, 2025 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | 0.29% | - |
| Dec 5, 2025 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 0.11% | - |
| Dec 4, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 0.63% | - |
| Dec 3, 2025 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | 0.11% | - |
| Dec 2, 2025 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | -1.02% | - |
| Dec 1, 2025 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | 1.63% | 11 |
| Nov 28, 2025 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | 0.26% | - |
| Nov 27, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | -0.74% | - |
| Nov 26, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | 1.42% | - |
| Nov 25, 2025 | 261.30 | 267.40 | 261.30 | 267.40 | 267.40 | -0.45% | 44 |
| Nov 24, 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 3.35% | - |
| Nov 21, 2025 | 253.10 | 259.90 | 253.10 | 259.90 | 259.90 | -1.10% | 6 |
| Nov 20, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | -1.68% | - |
| Nov 19, 2025 | 257.90 | 267.30 | 257.90 | 267.30 | 267.30 | 5.11% | 1 |
| Nov 18, 2025 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | -2.98% | - |
| Nov 17, 2025 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | -1.76% | - |