Carter's, Inc. (FRA:HCH)
Germany · Delayed Price · Currency is EUR 37.00
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:03 AM CET
Carter's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 35.40 | 37.00 | 35.40 | 37.00 | 37.00 | 4.52% | - |
| Feb 19, 2026 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | 2.91% | - |
| Feb 18, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 1.18% | - |
| Feb 17, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 3.03% | - |
| Feb 16, 2026 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Feb 13, 2026 | 31.80 | 33.40 | 31.80 | 33.40 | 33.40 | 5.70% | - |
| Feb 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 10, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 1.94% | - |
| Feb 9, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 0.65% | - |
| Feb 6, 2026 | 31.80 | 31.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Feb 5, 2026 | 32.20 | 32.20 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Feb 4, 2026 | 30.80 | 32.40 | 30.80 | 32.40 | 32.40 | 5.88% | - |
| Feb 3, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Feb 2, 2026 | 28.60 | 30.20 | 28.60 | 30.20 | 30.20 | 4.86% | - |
| Jan 30, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | 3.60% | - |
| Jan 29, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 2.21% | - |
| Jan 28, 2026 | 28.80 | 28.80 | 27.20 | 27.20 | 27.20 | -4.90% | - |
| Jan 27, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Jan 26, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Jan 23, 2026 | 31.80 | 31.80 | 29.80 | 29.80 | 29.80 | -6.29% | 25 |
| Jan 22, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Jan 21, 2026 | 29.80 | 32.20 | 29.80 | 32.20 | 32.20 | 9.52% | - |
| Jan 20, 2026 | 30.60 | 30.60 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| Jan 19, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Jan 16, 2026 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Jan 15, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 0.64% | - |
| Jan 14, 2026 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | 1.96% | - |
| Jan 13, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 2.00% | - |
| Jan 12, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| 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 |