Carlisle Companies Incorporated (FRA:CLE)
Germany · Delayed Price · Currency is EUR 343.00
+3.10 (0.91%)
At close: Feb 20, 2026
Carlisle Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 0.91% | - |
| Feb 19, 2026 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | -0.18% | - |
| Feb 18, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | -2.41% | - |
| Feb 17, 2026 | 339.30 | 348.90 | 339.30 | 348.90 | 348.90 | 2.26% | 15 |
| Feb 16, 2026 | 341.20 | 341.20 | 341.20 | 341.20 | 340.27 | -1.44% | - |
| Feb 13, 2026 | 346.20 | 346.20 | 346.20 | 346.20 | 345.26 | -0.94% | - |
| Feb 12, 2026 | 349.50 | 349.50 | 349.50 | 349.50 | 348.55 | 1.01% | - |
| Feb 11, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 345.06 | 3.81% | - |
| Feb 10, 2026 | 333.30 | 333.30 | 333.30 | 333.30 | 332.39 | -1.07% | - |
| Feb 9, 2026 | 336.90 | 336.90 | 336.90 | 336.90 | 335.98 | 0.45% | - |
| Feb 6, 2026 | 335.40 | 335.40 | 335.40 | 335.40 | 334.49 | 1.30% | - |
| Feb 5, 2026 | 331.10 | 331.10 | 331.10 | 331.10 | 330.20 | 6.36% | - |
| Feb 4, 2026 | 311.30 | 311.30 | 311.30 | 311.30 | 310.45 | 8.28% | - |
| Feb 3, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 286.72 | 2.20% | - |
| Feb 2, 2026 | 281.30 | 281.30 | 281.30 | 281.30 | 280.53 | -0.11% | - |
| Jan 30, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 280.83 | 0.25% | - |
| Jan 29, 2026 | 280.90 | 280.90 | 280.90 | 280.90 | 280.14 | -1.47% | - |
| Jan 28, 2026 | 285.10 | 285.10 | 285.10 | 285.10 | 284.32 | -4.39% | - |
| Jan 27, 2026 | 298.20 | 298.20 | 298.20 | 298.20 | 297.39 | 2.65% | 2 |
| Jan 26, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 289.71 | -3.52% | - |
| Jan 23, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 300.28 | -0.66% | - |
| Jan 22, 2026 | 303.10 | 303.10 | 303.10 | 303.10 | 302.28 | 2.78% | - |
| Jan 21, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 294.10 | -3.63% | - |
| Jan 20, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 305.17 | -0.13% | - |
| Jan 19, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 305.57 | -1.79% | - |
| Jan 16, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 311.15 | 2.26% | - |
| Jan 15, 2026 | 305.10 | 305.10 | 305.10 | 305.10 | 304.27 | -0.78% | - |
| Jan 14, 2026 | 305.10 | 309.00 | 305.10 | 307.50 | 306.66 | 1.99% | 9 |
| Jan 13, 2026 | 301.50 | 301.50 | 301.50 | 301.50 | 300.68 | 0.80% | - |
| Jan 12, 2026 | 299.10 | 299.10 | 299.10 | 299.10 | 298.29 | 3.75% | - |
| Jan 9, 2026 | 288.30 | 288.30 | 288.30 | 288.30 | 287.52 | 4.68% | - |
| Jan 8, 2026 | 275.40 | 275.40 | 275.40 | 275.40 | 274.65 | -2.99% | - |
| Jan 7, 2026 | 283.90 | 283.90 | 283.90 | 283.90 | 283.13 | 1.28% | - |
| Jan 6, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 279.54 | 0.83% | - |
| Jan 5, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.24 | 2.92% | - |
| Jan 2, 2026 | 270.10 | 270.10 | 270.10 | 270.10 | 269.37 | -1.39% | - |
| Dec 30, 2025 | 273.90 | 273.90 | 273.90 | 273.90 | 273.16 | -1.15% | - |
| Dec 29, 2025 | 277.10 | 277.10 | 277.10 | 277.10 | 276.35 | -0.18% | - |
| Dec 23, 2025 | 277.60 | 277.60 | 277.60 | 277.60 | 276.85 | 0.07% | - |
| Dec 22, 2025 | 277.40 | 277.40 | 277.40 | 277.40 | 276.65 | -0.18% | - |
| Dec 19, 2025 | 277.90 | 277.90 | 277.90 | 277.90 | 277.14 | 0.14% | - |
| Dec 18, 2025 | 277.50 | 277.50 | 277.50 | 277.50 | 276.75 | -3.58% | - |
| Dec 17, 2025 | 280.70 | 287.80 | 280.70 | 287.80 | 287.02 | 3.45% | 8 |
| Dec 16, 2025 | 278.20 | 278.20 | 278.20 | 278.20 | 277.44 | -0.47% | - |
| Dec 15, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 278.74 | -0.85% | - |
| Dec 12, 2025 | 281.90 | 281.90 | 281.90 | 281.90 | 281.13 | 0.53% | - |
| Dec 11, 2025 | 280.40 | 280.40 | 280.40 | 280.40 | 279.64 | 1.34% | - |
| Dec 10, 2025 | 272.00 | 276.70 | 272.00 | 276.70 | 275.95 | 1.24% | 6 |
| Dec 9, 2025 | 273.30 | 273.30 | 273.30 | 273.30 | 272.56 | -0.47% | - |
| Dec 8, 2025 | 274.60 | 274.60 | 274.60 | 274.60 | 273.85 | 0.29% | - |