Carter's, Inc. (FRA:HCH)
Germany · Delayed Price · Currency is EUR 32.20
+0.20 (0.63%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:HCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | - | -0.61% | - |
| Apr 22, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | - | - |
| Apr 21, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | - | - |
| Apr 20, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | 1.23% | - |
| Apr 17, 2026 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | 5.19% | - |
| Apr 16, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 1.99% | - |
| Apr 15, 2026 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | 3.42% | - |
| Apr 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Apr 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Apr 10, 2026 | 31.20 | 31.20 | 29.80 | 29.80 | 29.80 | -3.87% | - |
| Apr 9, 2026 | 29.40 | 31.00 | 29.40 | 31.00 | 31.00 | 5.44% | - |
| Apr 8, 2026 | 30.60 | 30.60 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Apr 7, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Apr 2, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 1.32% | - |
| Apr 1, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | - | - |
| Mar 31, 2026 | 30.20 | 30.60 | 30.20 | 30.40 | 30.40 | 1.33% | 25 |
| Mar 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| 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 | - | - |