Carel Industries S.p.A. (LON:0YQA)
London · Delayed Price · Currency is GBP · Price in EUR 22.60
-0.35 (-1.51%)
At close: Nov 3, 2025
Carel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 2.06% | 8,275 |
| Oct 30, 2025 | 22.55 | 22.55 | 22.45 | 22.48 | 22.48 | -1.60% | 21,141 |
| Oct 28, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.35% | 4 |
| Oct 27, 2025 | 23.50 | 23.50 | 23.16 | 23.16 | 23.16 | 0.90% | 13,198 |
| Oct 24, 2025 | 23.35 | 23.35 | 22.70 | 22.96 | 22.96 | -1.89% | 27,591 |
| Oct 22, 2025 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | 0.43% | 13,375 |
| Oct 21, 2025 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | 3.10% | 20,934 |
| Oct 20, 2025 | 22.20 | 22.65 | 22.20 | 22.60 | 22.60 | 4.99% | 22,904 |
| Oct 17, 2025 | 20.55 | 21.53 | 20.55 | 21.53 | 21.53 | 2.75% | 90,159 |
| Oct 16, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -2.56% | 16 |
| Oct 15, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | 1.90% | 787 |
| Oct 13, 2025 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | - | 17,707 |
| Oct 10, 2025 | 21.05 | 21.10 | 21.05 | 21.10 | 21.10 | -2.54% | 21 |
| Oct 9, 2025 | 22.30 | 22.30 | 21.60 | 21.65 | 21.65 | -1.14% | 12,609 |
| Oct 8, 2025 | 22.50 | 22.50 | 21.90 | 21.90 | 21.90 | -3.52% | 855 |
| Oct 7, 2025 | 22.60 | 22.95 | 22.60 | 22.70 | 22.70 | -0.61% | 16,788 |
| Oct 6, 2025 | 23.05 | 23.05 | 22.75 | 22.84 | 22.84 | 0.11% | 4,093 |
| Oct 3, 2025 | 22.80 | 22.90 | 22.75 | 22.81 | 22.81 | 1.44% | 13,330 |
| Oct 2, 2025 | 22.50 | 22.70 | 22.49 | 22.49 | 22.49 | -0.19% | 17,111 |
| Oct 1, 2025 | 22.50 | 22.53 | 22.50 | 22.53 | 22.53 | -0.08% | 4,408 |
| Sep 30, 2025 | 22.58 | 22.58 | 22.45 | 22.55 | 22.55 | -0.27% | 1,547 |
| Sep 29, 2025 | 22.79 | 22.80 | 22.61 | 22.61 | 22.61 | -1.70% | 13,225 |
| Sep 25, 2025 | 22.65 | 23.05 | 22.65 | 23.00 | 23.00 | -2.75% | 3,264 |
| Sep 24, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 3.97% | 220 |
| Sep 22, 2025 | 23.20 | 23.20 | 22.75 | 22.75 | 22.75 | 1.78% | 6,035 |
| Sep 18, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -3.66% | 3 |
| Sep 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.32% | 12 |
| Sep 12, 2025 | 23.05 | 23.13 | 23.05 | 23.13 | 23.13 | 0.54% | 13,941 |
| Sep 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.65% | 82,129 |
| Sep 8, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.76% | - |
| Sep 5, 2025 | 22.65 | 22.75 | 22.65 | 22.75 | 22.75 | 0.95% | 1,268 |
| Sep 4, 2025 | 22.62 | 22.71 | 22.54 | 22.54 | 22.54 | -0.06% | 13,837 |
| Sep 3, 2025 | 22.50 | 22.70 | 22.50 | 22.55 | 22.55 | -0.66% | 21,245 |
| Sep 2, 2025 | 22.75 | 22.75 | 22.70 | 22.70 | 22.70 | -6.97% | 36 |
| Aug 26, 2025 | 24.25 | 24.40 | 24.20 | 24.40 | 24.40 | -3.94% | 6 |
| Aug 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.40% | 3 |
| Aug 21, 2025 | 24.55 | 25.20 | 24.55 | 25.05 | 25.05 | -1.65% | 74 |
| Aug 20, 2025 | 25.65 | 25.65 | 25.35 | 25.47 | 25.47 | 2.29% | 9,825 |
| Aug 14, 2025 | 25.05 | 25.05 | 24.90 | 24.90 | 24.90 | -0.99% | 55 |
| Aug 13, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.40% | 8 |
| Aug 12, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | -0.59% | 4 |
| Aug 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.99% | 1 |
| Aug 7, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.79% | 16 |
| Aug 6, 2025 | 25.40 | 25.40 | 25.35 | 25.35 | 25.35 | 1.60% | 34 |
| Aug 5, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 2.89% | 10 |
| Aug 4, 2025 | 23.00 | 24.30 | 23.00 | 24.25 | 24.25 | 9.48% | 3 |
| Aug 1, 2025 | 22.80 | 22.80 | 22.15 | 22.15 | 22.15 | -6.55% | 98 |
| Jul 31, 2025 | 23.65 | 23.70 | 23.65 | 23.70 | 23.70 | 1.08% | 5,218 |
| Jul 29, 2025 | 23.90 | 23.90 | 23.45 | 23.45 | 23.45 | -0.21% | 193 |
| Jul 25, 2025 | 23.65 | 23.65 | 23.50 | 23.50 | 23.50 | -1.67% | 272 |