Carrier Global Corporation (VIE:CARG)
Austria
· Delayed Price · Currency is EUR 50.95
-0.21 (-0.41%)
At close: Sep 23, 2025
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 57.27 | 57.28 | 56.58 | 56.58 | 56.58 | 0.27% | - |
| Aug 13, 2025 | 56.27 | 56.43 | 56.22 | 56.43 | 56.43 | 0.09% | - |
| Aug 12, 2025 | 55.99 | 56.38 | 55.99 | 56.38 | 56.38 | 0.80% | - |
| Aug 11, 2025 | 56.71 | 56.76 | 55.93 | 55.93 | 55.93 | -1.74% | - |
| Aug 8, 2025 | 57.00 | 57.18 | 56.92 | 56.92 | 56.92 | -0.21% | - |
| Aug 7, 2025 | 56.68 | 57.25 | 56.68 | 57.04 | 57.04 | 0.21% | - |
| Aug 6, 2025 | 58.26 | 58.26 | 56.92 | 56.92 | 56.92 | -0.80% | - |
| Aug 5, 2025 | 57.72 | 57.96 | 57.38 | 57.38 | 57.38 | -0.50% | 159 |
| Aug 4, 2025 | 58.35 | 58.47 | 57.67 | 57.67 | 57.67 | -0.52% | - |
| Aug 1, 2025 | 59.96 | 59.96 | 57.97 | 57.97 | 57.97 | -3.80% | - |
| Jul 31, 2025 | 60.15 | 60.29 | 59.77 | 60.26 | 60.26 | -0.48% | - |
| Jul 30, 2025 | 61.74 | 62.20 | 60.55 | 60.55 | 60.55 | -1.91% | - |
| Jul 29, 2025 | 69.59 | 69.59 | 61.73 | 61.73 | 61.73 | -10.83% | 776 |
| Jul 28, 2025 | 69.14 | 69.67 | 69.14 | 69.23 | 69.23 | 1.48% | - |
| Jul 25, 2025 | 67.65 | 68.22 | 67.65 | 68.22 | 68.22 | 0.29% | - |
| Jul 24, 2025 | 68.05 | 68.05 | 67.80 | 68.02 | 68.02 | -0.57% | - |
| Jul 23, 2025 | 65.29 | 68.41 | 65.29 | 68.41 | 68.41 | 5.57% | - |
| Jul 22, 2025 | 64.99 | 64.99 | 64.69 | 64.80 | 64.80 | -0.89% | - |
| Jul 21, 2025 | 65.77 | 65.91 | 65.38 | 65.38 | 65.38 | -0.47% | - |