Carel Industries S.p.A. (BIT:CRL)
Italy
· Delayed Price · Currency is EUR 24.70
+0.05 (0.20%)
At close: Dec 5, 2025
Carel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.60 | 25.10 | 24.40 | 24.70 | 24.70 | 0.20% | 38,207 |
| Dec 4, 2025 | 24.45 | 24.85 | 24.40 | 24.65 | 24.65 | 1.02% | 70,621 |
| Dec 3, 2025 | 24.05 | 24.75 | 24.05 | 24.40 | 24.40 | - | 68,739 |
| Dec 2, 2025 | 24.40 | 24.80 | 24.35 | 24.40 | 24.40 | - | 79,472 |
| Dec 1, 2025 | 25.00 | 25.15 | 24.40 | 24.40 | 24.40 | -2.20% | 95,149 |
| Nov 28, 2025 | 24.70 | 25.05 | 24.65 | 24.95 | 24.95 | 0.81% | 30,157 |
| Nov 27, 2025 | 24.40 | 24.85 | 24.35 | 24.75 | 24.75 | 1.43% | 79,743 |
| Nov 26, 2025 | 24.60 | 24.65 | 24.25 | 24.40 | 24.40 | 0.41% | 25,378 |
| Nov 25, 2025 | 24.30 | 24.65 | 24.05 | 24.30 | 24.30 | -0.61% | 44,035 |
| Nov 24, 2025 | 24.10 | 24.60 | 24.05 | 24.45 | 24.45 | 1.66% | 63,290 |
| Nov 21, 2025 | 25.00 | 25.00 | 23.90 | 24.05 | 24.05 | -4.75% | 124,176 |
| Nov 20, 2025 | 24.35 | 25.55 | 24.20 | 25.25 | 25.25 | 4.77% | 125,697 |
| Nov 19, 2025 | 23.95 | 24.40 | 23.85 | 24.10 | 24.10 | 1.26% | 90,446 |
| Nov 18, 2025 | 23.85 | 24.40 | 23.50 | 23.80 | 23.80 | -0.21% | 99,516 |
| Nov 17, 2025 | 23.85 | 24.30 | 23.20 | 23.85 | 23.85 | 1.27% | 250,357 |
| Nov 14, 2025 | 22.65 | 23.65 | 22.65 | 23.55 | 23.55 | 0.64% | 341,857 |
| Nov 13, 2025 | 21.90 | 23.60 | 21.85 | 23.40 | 23.40 | 6.85% | 254,443 |
| Nov 12, 2025 | 21.60 | 22.25 | 21.55 | 21.90 | 21.90 | 2.10% | 65,990 |
| Nov 11, 2025 | 21.50 | 21.85 | 21.25 | 21.45 | 21.45 | 0.23% | 171,893 |
| Nov 10, 2025 | 21.40 | 21.85 | 21.30 | 21.40 | 21.40 | - | 111,922 |
| Nov 7, 2025 | 21.40 | 21.50 | 21.05 | 21.40 | 21.40 | - | 121,411 |
| Nov 6, 2025 | 22.05 | 22.05 | 21.40 | 21.40 | 21.40 | -1.61% | 73,369 |
| Nov 5, 2025 | 22.15 | 22.15 | 21.55 | 21.75 | 21.75 | -0.46% | 52,881 |
| Nov 4, 2025 | 22.35 | 22.35 | 21.85 | 21.85 | 21.85 | -2.67% | 32,820 |
| Nov 3, 2025 | 22.30 | 22.90 | 22.30 | 22.45 | 22.45 | -0.44% | 40,260 |
| Oct 31, 2025 | 22.70 | 23.20 | 22.55 | 22.55 | 22.55 | - | 29,519 |
| Oct 30, 2025 | 22.75 | 22.80 | 22.35 | 22.55 | 22.55 | -0.88% | 35,747 |
| Oct 29, 2025 | 22.95 | 22.95 | 22.60 | 22.75 | 22.75 | -0.87% | 37,139 |
| Oct 28, 2025 | 23.20 | 23.20 | 22.75 | 22.95 | 22.95 | - | 18,327 |
| Oct 27, 2025 | 22.90 | 23.60 | 22.90 | 22.95 | 22.95 | -0.43% | 35,654 |
| Oct 24, 2025 | 22.65 | 23.05 | 22.60 | 23.05 | 23.05 | 0.66% | 37,060 |
| Oct 23, 2025 | 23.40 | 23.40 | 22.60 | 22.90 | 22.90 | -1.08% | 39,264 |
| Oct 22, 2025 | 23.05 | 23.65 | 23.05 | 23.15 | 23.15 | -0.64% | 149,362 |
| Oct 21, 2025 | 22.80 | 23.40 | 22.50 | 23.30 | 23.30 | 2.87% | 97,667 |
| Oct 20, 2025 | 22.15 | 22.85 | 22.15 | 22.65 | 22.65 | 4.38% | 175,713 |
| Oct 17, 2025 | 21.25 | 21.70 | 20.50 | 21.70 | 21.70 | 3.58% | 190,595 |
| Oct 16, 2025 | 20.80 | 21.05 | 20.75 | 20.95 | 20.95 | -0.71% | 176,753 |
| Oct 15, 2025 | 21.05 | 21.50 | 21.00 | 21.10 | 21.10 | 0.96% | 116,517 |
| Oct 14, 2025 | 21.20 | 21.20 | 20.60 | 20.90 | 20.90 | -2.79% | 173,106 |
| Oct 13, 2025 | 21.05 | 21.55 | 21.00 | 21.50 | 21.50 | 2.38% | 108,133 |
| Oct 10, 2025 | 21.65 | 21.65 | 20.60 | 21.00 | 21.00 | -3.23% | 143,410 |
| Oct 9, 2025 | 21.70 | 22.00 | 21.45 | 21.70 | 21.70 | -1.36% | 75,882 |
| Oct 8, 2025 | 22.60 | 22.60 | 21.70 | 22.00 | 22.00 | -3.08% | 88,068 |
| Oct 7, 2025 | 22.50 | 23.10 | 22.50 | 22.70 | 22.70 | - | 37,689 |
| Oct 6, 2025 | 22.95 | 23.00 | 22.60 | 22.70 | 22.70 | -1.30% | 24,164 |
| Oct 3, 2025 | 22.95 | 23.25 | 22.75 | 23.00 | 23.00 | 0.66% | 30,477 |
| Oct 2, 2025 | 22.25 | 22.85 | 22.25 | 22.85 | 22.85 | 1.33% | 48,751 |
| Oct 1, 2025 | 22.05 | 22.55 | 22.05 | 22.55 | 22.55 | 0.89% | 31,040 |
| Sep 30, 2025 | 22.50 | 22.65 | 22.00 | 22.35 | 22.35 | -1.11% | 44,297 |
| Sep 29, 2025 | 22.85 | 22.95 | 22.60 | 22.60 | 22.60 | -0.22% | 37,024 |