Carrier Global Corporation (VIE:CARG)
Austria · Delayed Price · Currency is EUR 51.20
+2.19 (4.47%)
At close: Oct 21, 2025
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 49.05 | 49.20 | 48.93 | 48.93 | 48.93 | -2.50% | - |
| Oct 22, 2025 | 51.62 | 51.79 | 50.18 | 50.18 | 50.18 | -1.99% | - |
| Oct 21, 2025 | 49.63 | 51.20 | 49.43 | 51.20 | 51.20 | 4.47% | - |
| Oct 20, 2025 | 48.43 | 49.01 | 48.41 | 49.01 | 49.01 | -0.65% | - |
| Oct 17, 2025 | 48.20 | 49.33 | 47.93 | 49.33 | 49.33 | 1.22% | 199 |
| Oct 16, 2025 | 49.26 | 49.26 | 48.74 | 48.74 | 48.74 | -1.63% | - |
| Oct 15, 2025 | 49.71 | 49.89 | 49.40 | 49.55 | 49.55 | 0.36% | - |
| Oct 14, 2025 | 48.81 | 49.37 | 47.94 | 49.37 | 49.37 | -0.32% | - |
| Oct 13, 2025 | 49.61 | 50.16 | 49.53 | 49.53 | 49.53 | -0.28% | - |
| Oct 10, 2025 | 50.31 | 50.67 | 49.67 | 49.67 | 49.67 | -1.65% | - |
| Oct 9, 2025 | 51.72 | 51.82 | 50.50 | 50.50 | 50.50 | -0.96% | - |
| Oct 8, 2025 | 50.98 | 51.38 | 50.75 | 50.99 | 50.99 | 0.26% | - |
| Oct 7, 2025 | 51.15 | 51.38 | 50.86 | 50.86 | 50.86 | -1.15% | - |
| Oct 6, 2025 | 51.30 | 51.99 | 51.27 | 51.45 | 51.45 | 2.76% | - |
| Oct 3, 2025 | 50.36 | 50.48 | 50.07 | 50.07 | 50.07 | -0.38% | - |
| Oct 2, 2025 | 50.69 | 50.77 | 50.26 | 50.26 | 50.26 | -0.97% | - |
| Oct 1, 2025 | 50.41 | 50.82 | 50.41 | 50.75 | 50.75 | 0.32% | - |
| Sep 30, 2025 | 50.38 | 50.59 | 50.28 | 50.59 | 50.59 | 0.58% | - |
| Sep 29, 2025 | 50.33 | 50.77 | 50.30 | 50.30 | 50.30 | -0.14% | 9 |
| Sep 26, 2025 | 50.37 | 50.47 | 50.25 | 50.37 | 50.37 | 0.06% | 60 |
| Sep 25, 2025 | 50.31 | 50.34 | 50.15 | 50.34 | 50.34 | -0.75% | - |
| Sep 24, 2025 | 50.72 | 50.73 | 50.69 | 50.72 | 50.72 | -0.45% | - |
| Sep 23, 2025 | 51.24 | 51.26 | 50.95 | 50.95 | 50.95 | -0.41% | - |
| Sep 22, 2025 | 51.69 | 51.69 | 50.89 | 51.16 | 51.16 | -0.93% | - |
| Sep 19, 2025 | 51.92 | 52.19 | 51.64 | 51.64 | 51.64 | -0.42% | - |
| Sep 18, 2025 | 51.68 | 51.86 | 51.58 | 51.86 | 51.86 | -0.44% | - |
| Sep 17, 2025 | 51.46 | 52.09 | 51.45 | 52.09 | 52.09 | 0.64% | - |
| Sep 16, 2025 | 52.20 | 52.34 | 51.76 | 51.76 | 51.76 | -0.25% | - |
| Sep 15, 2025 | 52.56 | 52.64 | 51.89 | 51.89 | 51.89 | -1.42% | - |
| Sep 12, 2025 | 53.03 | 53.21 | 52.64 | 52.64 | 52.64 | -1.92% | - |
| Sep 11, 2025 | 53.44 | 53.72 | 52.88 | 53.67 | 53.67 | -2.12% | - |
| Sep 10, 2025 | 54.41 | 54.83 | 54.22 | 54.83 | 54.83 | 2.54% | - |
| Sep 9, 2025 | 55.82 | 55.82 | 53.47 | 53.47 | 53.47 | -4.96% | - |
| Sep 8, 2025 | 55.93 | 56.26 | 55.88 | 56.26 | 56.26 | 2.37% | - |
| Sep 5, 2025 | 54.53 | 54.96 | 54.36 | 54.96 | 54.96 | 0.84% | - |
| Sep 4, 2025 | 53.54 | 54.50 | 53.54 | 54.50 | 54.50 | 2.41% | - |
| Sep 3, 2025 | 54.69 | 54.69 | 53.22 | 53.22 | 53.22 | -3.53% | - |
| Sep 2, 2025 | 55.67 | 55.71 | 55.17 | 55.17 | 55.17 | -1.09% | - |
| Sep 1, 2025 | 55.68 | 55.78 | 55.68 | 55.78 | 55.78 | -0.23% | - |
| Aug 29, 2025 | 56.68 | 56.68 | 55.91 | 55.91 | 55.91 | -2.07% | - |
| Aug 28, 2025 | 58.13 | 58.13 | 57.09 | 57.09 | 57.09 | -1.57% | - |
| Aug 27, 2025 | 57.26 | 58.00 | 57.26 | 58.00 | 58.00 | 3.00% | - |
| Aug 26, 2025 | 56.71 | 56.91 | 56.31 | 56.31 | 56.31 | -1.38% | - |
| Aug 25, 2025 | 57.83 | 57.87 | 57.10 | 57.10 | 57.10 | -1.09% | - |
| Aug 22, 2025 | 56.11 | 57.73 | 56.11 | 57.73 | 57.73 | 2.29% | - |
| Aug 21, 2025 | 57.40 | 57.60 | 56.44 | 56.44 | 56.44 | -1.50% | - |
| Aug 20, 2025 | 57.49 | 57.49 | 57.30 | 57.30 | 57.30 | -0.64% | - |
| Aug 19, 2025 | 56.87 | 57.67 | 56.79 | 57.67 | 57.67 | 1.30% | - |
| Aug 18, 2025 | 55.96 | 56.93 | 55.96 | 56.93 | 56.93 | 1.62% | - |
| Aug 15, 2025 | 56.50 | 56.50 | 56.02 | 56.02 | 56.02 | -0.99% | - |