Carter's, Inc. (FRA:HCH)
Germany · Delayed Price · Currency is EUR 25.20
-0.20 (-0.79%)
At close: Sep 18, 2026
FRA:HCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Sep 17, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 1.60% | - |
| Sep 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Sep 15, 2026 | 26.20 | 26.20 | 24.80 | 24.80 | 24.80 | -6.06% | - |
| Sep 14, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.54% | - |
| Sep 11, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 1.56% | - |
| Sep 10, 2026 | 27.40 | 27.40 | 25.60 | 25.60 | 25.60 | -5.88% | - |
| Sep 9, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Sep 8, 2026 | 28.20 | 28.20 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Sep 7, 2026 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Sep 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Sep 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.50% | - |
| Aug 31, 2026 | 28.60 | 28.60 | 27.20 | 27.20 | 27.00 | -4.90% | - |
| Aug 28, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.38 | 1.42% | - |
| Aug 27, 2026 | 29.20 | 29.20 | 28.20 | 28.20 | 27.99 | -2.08% | - |
| Aug 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.58 | -1.37% | - |
| Aug 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.98 | -3.95% | - |
| Aug 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.17 | 0.66% | - |
| Aug 21, 2026 | 30.80 | 30.80 | 30.20 | 30.20 | 29.97 | -4.43% | - |
| Aug 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.36 | -1.25% | - |
| Aug 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | -0.62% | - |
| Aug 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.96 | - | - |
| Aug 17, 2026 | 33.00 | 33.00 | 32.20 | 32.20 | 31.96 | -2.42% | - |
| Aug 14, 2026 | 33.60 | 33.60 | 33.00 | 33.00 | 32.75 | -1.79% | - |
| Aug 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.35 | -1.75% | - |
| Aug 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.94 | -1.16% | - |
| Aug 11, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.34 | - | - |
| Aug 10, 2026 | 34.20 | 34.60 | 34.20 | 34.60 | 34.34 | - | - |
| Aug 7, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.34 | 0.58% | - |
| Aug 6, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.14 | - | - |
| Aug 5, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.14 | 0.58% | - |
| Aug 4, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 33.94 | 3.01% | - |
| Aug 3, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.95 | 1.22% | - |
| Jul 31, 2026 | 32.60 | 33.60 | 31.80 | 32.80 | 32.55 | -1.80% | 100 |
| Jul 30, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.15 | -2.34% | - |
| Jul 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.94 | 1.18% | - |
| Jul 28, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.55 | -0.59% | - |
| Jul 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | 1.19% | - |
| Jul 24, 2026 | 32.60 | 33.60 | 32.60 | 33.60 | 33.35 | 1.20% | - |
| Jul 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.95 | -1.19% | - |
| Jul 22, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.35 | 2.44% | - |
| Jul 21, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | -1.20% | - |
| Jul 20, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 32.95 | 1.22% | - |
| Jul 17, 2026 | 34.20 | 34.20 | 32.80 | 32.80 | 32.55 | -0.61% | - |
| Jul 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | - | - |
| Jul 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | -1.79% | - |
| Jul 14, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.35 | -1.18% | - |
| Jul 13, 2026 | 34.80 | 34.80 | 34.00 | 34.00 | 33.74 | -2.30% | - |