Carter's, Inc. (FRA:HCH)
Germany · Delayed Price · Currency is EUR 30.20
+0.80 (2.72%)
At close: Jan 9, 2026
Carter's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 29.40 | 30.20 | 29.40 | 30.20 | 30.20 | 2.72% | - |
| Jan 8, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 0.68% | - |
| Jan 7, 2026 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Jan 6, 2026 | 28.20 | 29.60 | 28.20 | 29.60 | 29.60 | 5.71% | - |
| Jan 5, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - | - |
| Jan 2, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 4.48% | - |
| Dec 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Dec 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Dec 23, 2025 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Dec 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Dec 19, 2025 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Dec 18, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 1.48% | - |
| Dec 17, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Dec 16, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | - |
| Dec 15, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - | - |
| Dec 12, 2025 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Dec 11, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Dec 10, 2025 | 27.00 | 28.40 | 27.00 | 28.40 | 28.40 | 5.19% | - |
| Dec 9, 2025 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 2.27% | - |
| Dec 8, 2025 | 27.00 | 27.60 | 26.40 | 26.40 | 26.40 | -2.22% | 57 |
| Dec 5, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | -1.46% | - |
| Dec 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Dec 3, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 1.49% | - |
| Dec 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Dec 1, 2025 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Nov 28, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Nov 27, 2025 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Nov 26, 2025 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | 3.76% | - |
| Nov 25, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 4.72% | - |
| Nov 24, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Nov 21, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.38 | 2.40% | - |
| Nov 20, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 24.79 | 2.46% | - |
| Nov 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.19 | - | - |
| Nov 18, 2025 | 26.00 | 26.00 | 24.40 | 24.40 | 24.19 | -6.15% | - |
| Nov 17, 2025 | 27.80 | 27.80 | 26.00 | 26.00 | 25.78 | -5.80% | - |
| Nov 14, 2025 | 28.20 | 28.20 | 27.60 | 27.60 | 27.37 | -1.43% | - |
| Nov 13, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 27.76 | -1.41% | - |
| Nov 12, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.16 | - | - |
| Nov 11, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.16 | 2.16% | - |
| Nov 10, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | 27.56 | 2.96% | - |
| Nov 7, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 26.77 | 2.27% | - |
| Nov 6, 2025 | 27.60 | 27.60 | 26.40 | 26.40 | 26.18 | 3.12% | - |
| Nov 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.38 | -1.54% | - |
| Nov 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - | - |
| Nov 3, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 25.78 | -2.99% | - |
| Oct 31, 2025 | 27.60 | 27.60 | 26.80 | 26.80 | 26.57 | -1.47% | - |
| Oct 30, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 26.97 | 2.26% | - |
| Oct 29, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 26.37 | - | - |
| Oct 28, 2025 | 28.00 | 28.00 | 26.60 | 26.60 | 26.37 | -5.00% | - |
| Oct 27, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 27.76 | 2.19% | - |