Carrier Global Corporation (VIE:CARG)
Austria · Delayed Price · Currency is EUR 48.38
-0.80 (-1.63%)
At close: Nov 13, 2025
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 47.30 | 47.30 | 46.92 | 46.92 | 46.92 | -3.03% | - |
| Nov 13, 2025 | 48.38 | 48.38 | 48.06 | 48.38 | 48.38 | -1.63% | - |
| Nov 12, 2025 | 49.33 | 49.55 | 49.18 | 49.18 | 49.18 | 0.48% | - |
| Nov 11, 2025 | 49.55 | 49.55 | 48.95 | 48.95 | 48.95 | - | - |
| Nov 10, 2025 | 50.41 | 50.41 | 48.95 | 48.95 | 48.95 | 0.91% | - |
| Nov 7, 2025 | 49.20 | 49.20 | 48.42 | 48.51 | 48.51 | -2.20% | - |
| Nov 6, 2025 | 49.23 | 49.76 | 49.23 | 49.60 | 49.60 | 0.24% | - |
| Nov 5, 2025 | 50.12 | 50.24 | 49.48 | 49.48 | 49.48 | -0.77% | - |
| Nov 4, 2025 | 49.67 | 49.86 | 49.57 | 49.86 | 49.86 | -0.82% | - |
| Nov 3, 2025 | 51.59 | 52.21 | 50.27 | 50.27 | 50.27 | -1.74% | - |
| Oct 31, 2025 | 51.84 | 51.84 | 50.76 | 51.16 | 51.16 | -0.49% | 199 |
| Oct 30, 2025 | 52.55 | 52.55 | 51.41 | 51.41 | 51.41 | -2.78% | 398 |
| Oct 29, 2025 | 50.28 | 52.88 | 50.23 | 52.88 | 52.88 | 5.95% | - |
| Oct 27, 2025 | 50.21 | 50.66 | 49.91 | 49.91 | 49.72 | -0.08% | - |
| Oct 24, 2025 | 49.29 | 49.95 | 49.25 | 49.95 | 49.76 | 2.10% | - |
| Oct 23, 2025 | 49.05 | 49.20 | 48.93 | 48.93 | 48.74 | -2.50% | - |
| Oct 22, 2025 | 51.62 | 51.79 | 50.18 | 50.18 | 49.99 | -1.99% | - |
| Oct 21, 2025 | 49.63 | 51.20 | 49.43 | 51.20 | 51.00 | 4.47% | - |
| Oct 20, 2025 | 48.43 | 49.01 | 48.41 | 49.01 | 48.82 | -0.65% | - |
| Oct 17, 2025 | 48.20 | 49.33 | 47.93 | 49.33 | 49.14 | 1.22% | 199 |
| Oct 16, 2025 | 49.26 | 49.26 | 48.74 | 48.74 | 48.55 | -1.63% | - |
| Oct 15, 2025 | 49.71 | 49.89 | 49.40 | 49.55 | 49.35 | 0.36% | - |
| Oct 14, 2025 | 48.81 | 49.37 | 47.94 | 49.37 | 49.17 | -0.32% | - |
| Oct 13, 2025 | 49.61 | 50.16 | 49.53 | 49.53 | 49.33 | -0.28% | - |
| Oct 10, 2025 | 50.31 | 50.67 | 49.67 | 49.67 | 49.47 | -1.65% | - |
| Oct 9, 2025 | 51.72 | 51.82 | 50.50 | 50.50 | 50.31 | -0.96% | - |
| Oct 8, 2025 | 50.98 | 51.38 | 50.75 | 50.99 | 50.79 | 0.26% | - |
| Oct 7, 2025 | 51.15 | 51.38 | 50.86 | 50.86 | 50.66 | -1.15% | - |
| Oct 6, 2025 | 51.30 | 51.99 | 51.27 | 51.45 | 51.25 | 2.76% | - |
| Oct 3, 2025 | 50.36 | 50.48 | 50.07 | 50.07 | 49.88 | -0.38% | - |
| Oct 2, 2025 | 50.69 | 50.77 | 50.26 | 50.26 | 50.07 | -0.97% | - |
| Oct 1, 2025 | 50.41 | 50.82 | 50.41 | 50.75 | 50.55 | 0.32% | - |
| Sep 30, 2025 | 50.38 | 50.59 | 50.28 | 50.59 | 50.39 | 0.58% | - |
| Sep 29, 2025 | 50.33 | 50.77 | 50.30 | 50.30 | 50.11 | -0.14% | 9 |
| Sep 26, 2025 | 50.37 | 50.47 | 50.25 | 50.37 | 50.18 | 0.06% | 60 |
| Sep 25, 2025 | 50.31 | 50.34 | 50.15 | 50.34 | 50.15 | -0.75% | - |
| Sep 24, 2025 | 50.72 | 50.73 | 50.69 | 50.72 | 50.52 | -0.45% | - |
| Sep 23, 2025 | 51.24 | 51.26 | 50.95 | 50.95 | 50.75 | -0.41% | - |
| Sep 22, 2025 | 51.69 | 51.69 | 50.89 | 51.16 | 50.96 | -0.93% | - |
| Sep 19, 2025 | 51.92 | 52.19 | 51.64 | 51.64 | 51.44 | -0.42% | - |
| Sep 18, 2025 | 51.68 | 51.86 | 51.58 | 51.86 | 51.66 | -0.44% | - |
| Sep 17, 2025 | 51.46 | 52.09 | 51.45 | 52.09 | 51.89 | 0.64% | - |
| Sep 16, 2025 | 52.20 | 52.34 | 51.76 | 51.76 | 51.56 | -0.25% | - |
| Sep 15, 2025 | 52.56 | 52.64 | 51.89 | 51.89 | 51.69 | -1.42% | - |
| Sep 12, 2025 | 53.03 | 53.21 | 52.64 | 52.64 | 52.44 | -1.92% | - |
| Sep 11, 2025 | 53.44 | 53.72 | 52.88 | 53.67 | 53.46 | -2.12% | - |
| Sep 10, 2025 | 54.41 | 54.83 | 54.22 | 54.83 | 54.62 | 2.54% | - |
| Sep 9, 2025 | 55.82 | 55.82 | 53.47 | 53.47 | 53.26 | -4.96% | - |
| Sep 8, 2025 | 55.93 | 56.26 | 55.88 | 56.26 | 56.04 | 2.37% | - |
| Sep 5, 2025 | 54.53 | 54.96 | 54.36 | 54.96 | 54.75 | 0.84% | - |