Carter's, Inc. (FRA:HCH)
Germany · Delayed Price · Currency is EUR 30.00
+0.40 (1.35%)
At close: Mar 27, 2026
FRA:HCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Mar 26, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Mar 25, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Mar 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Mar 23, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 20, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Mar 19, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | - |
| Mar 18, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Mar 17, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Mar 16, 2026 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | - | - |
| Mar 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Mar 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.38 | 0.68% | - |
| Mar 11, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.18 | 1.38% | - |
| Mar 10, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 28.79 | 3.57% | - |
| Mar 9, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 27.79 | -3.45% | - |
| Mar 6, 2026 | 30.20 | 30.20 | 29.00 | 29.00 | 28.79 | -2.68% | - |
| Mar 5, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.58 | - | - |
| Mar 4, 2026 | 30.60 | 30.60 | 29.80 | 29.80 | 29.58 | -1.97% | - |
| Mar 3, 2026 | 29.40 | 30.40 | 29.40 | 30.40 | 30.18 | 4.11% | - |
| Mar 2, 2026 | 28.00 | 29.20 | 28.00 | 29.20 | 28.99 | -17.05% | - |
| Feb 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.94 | -0.56% | - |
| Feb 26, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.14 | 1.14% | - |
| Feb 25, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 34.74 | -1.69% | - |
| Feb 24, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.34 | - | - |
| Feb 23, 2026 | 37.00 | 37.00 | 35.60 | 35.60 | 35.34 | -3.78% | - |
| Feb 20, 2026 | 35.40 | 37.00 | 35.40 | 37.00 | 36.73 | 4.52% | - |
| Feb 19, 2026 | 34.40 | 35.40 | 34.40 | 35.40 | 35.14 | 2.91% | - |
| Feb 18, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.15 | 1.18% | - |
| Feb 17, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 33.75 | 3.03% | - |
| Feb 16, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 32.76 | -1.20% | - |
| Feb 13, 2026 | 31.80 | 33.40 | 31.80 | 33.40 | 33.16 | 5.70% | - |
| Feb 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | - | - |
| Feb 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | - | - |
| Feb 10, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.37 | 1.94% | - |
| Feb 9, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 30.77 | 0.65% | - |
| Feb 6, 2026 | 31.80 | 31.80 | 30.80 | 30.80 | 30.57 | -2.53% | - |
| Feb 5, 2026 | 32.20 | 32.20 | 31.60 | 31.60 | 31.37 | -2.47% | - |
| Feb 4, 2026 | 30.80 | 32.40 | 30.80 | 32.40 | 32.16 | 5.88% | - |
| Feb 3, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.38 | 1.32% | - |
| Feb 2, 2026 | 28.60 | 30.20 | 28.60 | 30.20 | 29.98 | 4.86% | - |
| Jan 30, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.59 | 3.60% | - |
| Jan 29, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.60 | 2.21% | - |
| Jan 28, 2026 | 28.80 | 28.80 | 27.20 | 27.20 | 27.00 | -4.90% | - |
| Jan 27, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.39 | -2.72% | - |
| Jan 26, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.18 | -1.34% | - |
| Jan 23, 2026 | 31.80 | 31.80 | 29.80 | 29.80 | 29.58 | -6.29% | 25 |
| Jan 22, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.57 | -1.24% | - |
| Jan 21, 2026 | 29.80 | 32.20 | 29.80 | 32.20 | 31.96 | 9.52% | - |
| Jan 20, 2026 | 30.60 | 30.60 | 29.40 | 29.40 | 29.18 | -2.65% | - |
| Jan 19, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 29.98 | -1.95% | - |