Carter's, Inc. (FRA:HCH)
Germany · Delayed Price · Currency is EUR 33.80
+0.20 (0.60%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:HCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 32.60 | 33.60 | 32.60 | 33.60 | 33.60 | 2.44% | - |
| Jun 1, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| May 29, 2026 | 34.20 | 34.20 | 33.00 | 33.00 | 33.00 | -3.51% | - |
| May 28, 2026 | 33.60 | 34.20 | 33.60 | 34.20 | 34.20 | 1.79% | - |
| May 27, 2026 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | 3.70% | - |
| May 26, 2026 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | 2.58% | - |
| May 25, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.59 | 0.63% | - |
| May 22, 2026 | 32.20 | 32.20 | 31.60 | 31.60 | 31.39 | -1.86% | - |
| May 21, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 31.98 | 3.21% | - |
| May 20, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 30.99 | 3.31% | - |
| May 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.00 | 1.34% | - |
| May 18, 2026 | 28.40 | 29.80 | 28.40 | 29.80 | 29.60 | 4.93% | - |
| May 15, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.21 | - | - |
| May 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | 0.71% | - |
| May 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.01 | 2.17% | - |
| May 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.41 | 0.73% | - |
| May 11, 2026 | 29.80 | 29.80 | 27.40 | 27.40 | 27.22 | -8.05% | - |
| May 8, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.60 | -5.10% | - |
| May 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | 11.35% | - |
| May 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.01 | -0.70% | - |
| May 5, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.21 | 1.43% | - |
| May 4, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 27.81 | -7.89% | - |
| Apr 30, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.19 | -4.40% | - |
| Apr 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.59 | - | - |
| Apr 28, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.59 | -0.63% | - |
| Apr 27, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 31.78 | -0.62% | - |
| Apr 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.98 | 0.63% | - |
| Apr 23, 2026 | 32.60 | 32.60 | 32.00 | 32.00 | 31.78 | -2.44% | - |
| Apr 22, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.58 | - | - |
| Apr 21, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.58 | - | - |
| Apr 20, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 32.58 | 1.23% | - |
| Apr 17, 2026 | 31.20 | 32.40 | 31.20 | 32.40 | 32.18 | 5.19% | - |
| Apr 16, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.59 | 1.99% | - |
| Apr 15, 2026 | 29.20 | 30.20 | 29.20 | 30.20 | 30.00 | 3.42% | - |
| Apr 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.00 | -2.67% | - |
| Apr 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | 0.67% | - |
| Apr 10, 2026 | 31.20 | 31.20 | 29.80 | 29.80 | 29.60 | -3.87% | - |
| Apr 9, 2026 | 29.40 | 31.00 | 29.40 | 31.00 | 30.79 | 5.44% | - |
| Apr 8, 2026 | 30.60 | 30.60 | 29.40 | 29.40 | 29.20 | -2.00% | - |
| Apr 7, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 29.80 | -2.60% | - |
| Apr 2, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.59 | 1.32% | - |
| Apr 1, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.19 | - | - |
| Mar 31, 2026 | 30.20 | 30.60 | 30.20 | 30.40 | 30.19 | 1.33% | 25 |
| Mar 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | - | - |
| Mar 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | 1.35% | - |
| Mar 26, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.40 | -0.67% | - |
| Mar 25, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.60 | 0.68% | - |
| Mar 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.40 | 2.07% | - |
| Mar 23, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 28.80 | - | - |
| Mar 20, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 28.80 | -2.68% | - |