Carel Industries S.p.A. (LON:0YQA)
London · Delayed Price · Currency is GBP · Price in EUR 26.92
-0.22 (-0.82%)
May 13, 2026, 4:37 PM GMT
LON:0YQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 26.78 | 26.92 | 26.70 | 26.92 | 26.92 | -0.82% | 6,071 |
| May 12, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -1.20% | 16,748 |
| May 11, 2026 | 27.48 | 27.65 | 27.40 | 27.47 | 27.47 | 1.00% | 30,806 |
| May 7, 2026 | 27.90 | 27.90 | 27.20 | 27.20 | 27.20 | -1.27% | 3,761 |
| May 6, 2026 | 27.35 | 27.75 | 27.35 | 27.55 | 27.55 | 3.38% | 1,687 |
| May 5, 2026 | 26.70 | 26.70 | 26.65 | 26.65 | 26.65 | 1.72% | 351 |
| May 4, 2026 | 26.20 | 26.25 | 26.20 | 26.20 | 26.20 | 0.58% | 857 |
| Apr 30, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.17% | 600 |
| Apr 29, 2026 | 25.65 | 25.75 | 25.55 | 25.75 | 25.75 | -0.96% | 10 |
| Apr 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.76% | 6,642 |
| Apr 24, 2026 | 26.10 | 26.10 | 25.80 | 25.80 | 25.80 | -1.13% | 23,961 |
| Apr 23, 2026 | 26.15 | 26.15 | 26.10 | 26.10 | 26.10 | -2.06% | 5,000 |
| Apr 21, 2026 | 26.00 | 26.65 | 26.00 | 26.65 | 26.65 | 0.76% | 30 |
| Apr 20, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.38% | 40 |
| Apr 17, 2026 | 26.10 | 26.63 | 26.05 | 26.55 | 26.55 | 2.71% | 2,021 |
| Apr 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.15% | 102 |
| Apr 14, 2026 | 25.55 | 26.15 | 25.55 | 26.15 | 26.15 | 1.75% | 199 |
| Apr 13, 2026 | 25.15 | 25.75 | 25.15 | 25.70 | 25.70 | 3.21% | 6,812 |
| Apr 10, 2026 | 24.75 | 25.40 | 24.65 | 24.90 | 24.90 | 1.01% | 14,851 |
| Apr 9, 2026 | 24.75 | 24.75 | 24.60 | 24.65 | 24.65 | 0.35% | 471 |
| Apr 8, 2026 | 24.55 | 24.57 | 24.55 | 24.57 | 24.57 | 3.65% | 13,047 |
| Apr 2, 2026 | 23.85 | 23.85 | 23.05 | 23.70 | 23.70 | 3.04% | 5,259 |
| Apr 1, 2026 | 21.65 | 23.00 | 21.65 | 23.00 | 23.00 | 4.20% | 258 |
| Mar 31, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 2.90% | 4,900 |
| Mar 30, 2026 | 21.48 | 21.48 | 21.45 | 21.45 | 21.45 | -0.23% | 28 |
| Mar 27, 2026 | 21.55 | 21.55 | 21.50 | 21.50 | 21.50 | -1.83% | 21,848 |
| Mar 26, 2026 | 21.65 | 22.20 | 21.45 | 21.90 | 21.90 | 6.31% | 62,761 |
| Mar 24, 2026 | 20.75 | 20.75 | 20.60 | 20.60 | 20.60 | 0.87% | 12,051 |
| Mar 23, 2026 | 20.20 | 20.90 | 19.72 | 20.42 | 20.42 | 0.36% | 112,121 |
| Mar 20, 2026 | 20.00 | 20.70 | 20.00 | 20.35 | 20.35 | -5.35% | 103,864 |
| Mar 18, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.65% | 50,000 |
| Mar 17, 2026 | 20.95 | 21.20 | 20.95 | 21.15 | 21.15 | -5.34% | 50,013 |
| Mar 12, 2026 | 22.25 | 22.50 | 22.20 | 22.34 | 22.34 | -1.35% | 7,031 |
| Mar 11, 2026 | 23.65 | 23.65 | 22.65 | 22.65 | 22.65 | 1.88% | 6,485 |
| Mar 10, 2026 | 20.95 | 22.23 | 20.95 | 22.23 | 22.23 | 9.25% | 29,296 |
| Mar 9, 2026 | 20.20 | 20.35 | 20.20 | 20.35 | 20.35 | -3.55% | 1,989 |
| Mar 6, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.54% | 711 |
| Mar 4, 2026 | 21.84 | 21.84 | 21.65 | 21.65 | 21.65 | 0.70% | 10,300 |
| Mar 3, 2026 | 21.50 | 21.65 | 21.30 | 21.50 | 21.50 | -4.44% | 3,591 |
| Mar 2, 2026 | 22.55 | 22.90 | 22.50 | 22.50 | 22.50 | -2.17% | 372 |
| Feb 27, 2026 | 23.10 | 23.15 | 23.00 | 23.00 | 23.00 | 0.66% | 255 |
| Feb 26, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.65% | 150 |
| Feb 25, 2026 | 23.15 | 23.15 | 23.00 | 23.00 | 23.00 | -0.05% | 244 |
| Feb 24, 2026 | 23.10 | 23.10 | 22.75 | 23.01 | 23.01 | 4.24% | 36,689 |
| Feb 23, 2026 | 22.20 | 22.20 | 22.08 | 22.08 | 22.08 | -1.01% | 2 |
| Feb 20, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 2.76% | 16 |
| Feb 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -3.41% | 16 |
| Feb 12, 2026 | 21.85 | 23.00 | 21.75 | 22.47 | 22.46 | 8.27% | 19,753 |
| Feb 11, 2026 | 20.70 | 20.88 | 20.70 | 20.75 | 20.75 | -0.48% | 21,189 |
| Feb 9, 2026 | 20.75 | 20.85 | 20.75 | 20.85 | 20.85 | 1.46% | 29 |