Carel Industries S.p.A. (LON:0YQA)
London · Delayed Price · Currency is GBP · Price in EUR 23.20
+0.07 (0.32%)
At close: Sep 15, 2025
Carel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.62% | 550 |
| Jul 18, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.80% | 1 |
| Jul 17, 2025 | 23.63 | 23.65 | 23.63 | 23.63 | 23.63 | -1.56% | 358 |
| Jul 16, 2025 | 23.65 | 24.00 | 23.65 | 24.00 | 24.00 | 1.91% | 236 |
| Jul 15, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 3.06% | 2,222 |
| Jul 14, 2025 | 22.75 | 22.90 | 22.55 | 22.85 | 22.85 | -1.01% | 711 |
| Jul 11, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 2.37% | 1,170 |
| Jul 9, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.22% | 5 |
| Jul 8, 2025 | 22.35 | 22.50 | 22.35 | 22.50 | 22.50 | -1.51% | 29 |
| Jul 7, 2025 | 22.90 | 22.90 | 22.80 | 22.85 | 22.85 | -1.31% | 15,908 |
| Jul 4, 2025 | 23.70 | 23.70 | 23.15 | 23.15 | 23.15 | -1.70% | 20 |
| Jul 3, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 5.00% | 1 |
| Jul 2, 2025 | 22.20 | 22.43 | 22.20 | 22.43 | 22.43 | -0.76% | 6,486 |
| Jul 1, 2025 | 22.65 | 22.65 | 22.58 | 22.60 | 22.60 | -1.09% | 13,824 |
| Jun 30, 2025 | 23.85 | 23.85 | 22.85 | 22.85 | 22.85 | -2.14% | 33 |
| Jun 27, 2025 | 21.90 | 23.45 | 21.90 | 23.35 | 23.35 | 1.97% | 4,094 |
| Jun 25, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.46% | 4 |
| Jun 24, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.54% | 46 |
| Jun 20, 2025 | 23.00 | 23.00 | 22.70 | 22.70 | 22.54 | 0.83% | 1 |
| Jun 19, 2025 | 22.35 | 22.51 | 22.35 | 22.51 | 22.35 | -1.04% | 9,011 |
| Jun 18, 2025 | 22.60 | 22.75 | 22.58 | 22.75 | 22.59 | 3.64% | 47,191 |
| Jun 16, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.79 | - | 4 |
| Jun 13, 2025 | 21.93 | 21.95 | 21.93 | 21.95 | 21.79 | -2.23% | 92 |
| Jun 12, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.29 | -0.11% | 8 |
| Jun 11, 2025 | 22.45 | 22.60 | 22.35 | 22.48 | 22.31 | 0.33% | 359 |
| Jun 10, 2025 | 22.20 | 22.55 | 22.20 | 22.40 | 22.24 | -0.88% | 16,024 |