The Carlyle Group Inc. (BIT:1CG)
Italy
· Delayed Price · Currency is EUR 49.34
-0.40 (-0.80%)
At close: Dec 5, 2025
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.10 | 48.10 | 48.10 | 49.74 | 49.74 | 11.44% | 12 |
| Dec 3, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.36% | - |
| Dec 2, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -9.72% | - |
| Dec 1, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 1.18% | - |
| Nov 28, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 5.84% | - |
| Nov 27, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.14% | - |
| Nov 26, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 2.05% | - |
| Nov 25, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.09% | - |
| Nov 24, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.92% | - |
| Nov 21, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.00% | - |
| Nov 20, 2025 | 45.63 | 45.63 | 45.63 | 44.90 | 44.90 | 0.96% | 12 |
| Nov 19, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -2.36% | - |
| Nov 18, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.75% | - |
| Nov 17, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -2.74% | - |
| Nov 14, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 1.26% | - |
| Nov 13, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.89% | - |
| Nov 12, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 3.40% | - |
| Nov 11, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.96% | - |
| Nov 10, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 1.49% | - |
| Nov 7, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -1.07% | - |
| Nov 6, 2025 | 45.43 | 45.43 | 45.43 | 45.73 | 45.43 | -0.02% | - |
| Nov 5, 2025 | 45.44 | 45.44 | 45.44 | 45.74 | 45.44 | 0.48% | - |
| Nov 4, 2025 | 45.22 | 45.22 | 45.22 | 45.52 | 45.22 | -2.08% | - |
| Nov 3, 2025 | 46.18 | 46.18 | 46.18 | 46.49 | 46.18 | -0.63% | - |
| Oct 31, 2025 | 46.19 | 46.19 | 45.72 | 46.78 | 46.47 | -5.89% | 45 |
| Oct 30, 2025 | 49.38 | 49.38 | 49.38 | 49.71 | 49.38 | -1.25% | - |
| Oct 29, 2025 | 50.01 | 50.01 | 50.01 | 50.34 | 50.01 | -0.04% | - |
| Oct 28, 2025 | 50.03 | 50.03 | 50.03 | 50.36 | 50.03 | -2.04% | - |
| Oct 27, 2025 | 51.07 | 51.07 | 51.07 | 51.41 | 51.07 | 1.80% | - |
| Oct 24, 2025 | 50.17 | 50.17 | 50.17 | 50.50 | 50.16 | 1.77% | - |
| Oct 23, 2025 | 49.29 | 49.29 | 49.29 | 49.62 | 49.29 | -1.63% | - |
| Oct 22, 2025 | 50.11 | 50.11 | 50.11 | 50.44 | 50.11 | -1.04% | - |
| Oct 21, 2025 | 50.63 | 50.63 | 50.63 | 50.97 | 50.63 | 1.35% | - |
| Oct 20, 2025 | 49.96 | 49.96 | 49.96 | 50.29 | 49.96 | 0.81% | - |
| Oct 17, 2025 | 49.55 | 49.55 | 49.55 | 49.89 | 49.55 | 0.62% | - |
| Oct 16, 2025 | 49.25 | 49.25 | 49.25 | 49.58 | 49.25 | -2.48% | - |
| Oct 15, 2025 | 50.50 | 50.50 | 50.50 | 50.84 | 50.50 | 1.09% | - |
| Oct 14, 2025 | 49.96 | 49.96 | 49.96 | 50.29 | 49.96 | 0.24% | - |
| Oct 13, 2025 | 49.84 | 49.84 | 49.84 | 50.17 | 49.84 | 1.43% | - |
| Oct 10, 2025 | 49.14 | 49.14 | 49.14 | 49.47 | 49.14 | -3.54% | - |
| Oct 9, 2025 | 50.94 | 50.94 | 50.94 | 51.28 | 50.94 | -3.81% | - |
| Oct 8, 2025 | 52.96 | 52.96 | 52.96 | 53.31 | 52.96 | -1.24% | - |
| Oct 7, 2025 | 53.62 | 53.62 | 53.62 | 53.98 | 53.62 | 0.15% | - |
| Oct 6, 2025 | 53.54 | 53.54 | 53.54 | 53.90 | 53.54 | 0.17% | - |
| Oct 3, 2025 | 53.45 | 53.45 | 53.45 | 53.81 | 53.45 | 3.54% | - |
| Oct 2, 2025 | 51.63 | 51.63 | 51.63 | 51.97 | 51.63 | -0.29% | - |
| Oct 1, 2025 | 51.77 | 51.77 | 51.77 | 52.12 | 51.77 | -1.55% | - |
| Sep 30, 2025 | 52.59 | 52.59 | 52.59 | 52.94 | 52.59 | -3.43% | - |
| Sep 29, 2025 | 54.46 | 54.46 | 54.46 | 54.82 | 54.46 | 0.40% | - |
| Sep 26, 2025 | 54.24 | 54.24 | 54.24 | 54.60 | 54.24 | 0.98% | - |
| Sep 25, 2025 | 53.71 | 53.71 | 53.71 | 54.07 | 53.71 | -2.42% | - |
| Sep 24, 2025 | 55.04 | 55.04 | 55.04 | 55.41 | 55.04 | -3.79% | - |
| Sep 23, 2025 | 57.21 | 57.21 | 57.21 | 57.59 | 57.21 | 0.30% | - |
| Sep 22, 2025 | 57.04 | 57.04 | 57.04 | 57.42 | 57.04 | -1.44% | - |
| Sep 19, 2025 | 57.87 | 57.87 | 57.87 | 58.26 | 57.87 | -1.25% | - |
| Sep 18, 2025 | 58.61 | 58.61 | 58.61 | 59.00 | 58.61 | 2.22% | - |
| Sep 17, 2025 | 57.34 | 57.34 | 57.34 | 57.72 | 57.34 | 2.80% | - |
| Sep 16, 2025 | 55.78 | 55.78 | 55.78 | 56.15 | 55.78 | -1.82% | - |
| Sep 15, 2025 | 56.81 | 56.81 | 56.81 | 57.19 | 56.81 | 0.60% | - |
| Sep 12, 2025 | 56.47 | 56.47 | 56.47 | 56.85 | 56.47 | -2.00% | - |
| Sep 11, 2025 | 57.63 | 57.63 | 57.63 | 58.01 | 57.63 | 4.92% | - |
| Sep 10, 2025 | 54.92 | 54.92 | 54.92 | 55.29 | 54.92 | 0.44% | - |
| Sep 9, 2025 | 54.69 | 54.69 | 54.69 | 55.05 | 54.68 | 1.62% | - |
| Sep 8, 2025 | 53.81 | 53.81 | 53.81 | 54.17 | 53.81 | 0.67% | - |
| Sep 5, 2025 | 53.45 | 53.45 | 53.45 | 53.81 | 53.45 | -2.94% | - |
| Sep 4, 2025 | 55.07 | 55.07 | 55.07 | 55.44 | 55.07 | 1.67% | - |
| Sep 3, 2025 | 54.17 | 54.17 | 54.17 | 54.53 | 54.17 | -0.60% | - |
| Sep 2, 2025 | 54.50 | 54.50 | 54.50 | 54.86 | 54.50 | -0.16% | - |
| Sep 1, 2025 | 54.59 | 54.59 | 54.59 | 54.95 | 54.59 | - | - |
| Aug 29, 2025 | 54.59 | 54.59 | 54.59 | 54.95 | 54.59 | -1.17% | - |
| Aug 28, 2025 | 55.23 | 55.23 | 55.23 | 55.60 | 55.23 | -1.05% | - |
| Aug 27, 2025 | 55.82 | 55.82 | 55.82 | 56.19 | 55.82 | 1.92% | - |
| Aug 26, 2025 | 54.76 | 54.76 | 54.76 | 55.13 | 54.76 | 0.77% | - |
| Aug 25, 2025 | 54.35 | 54.35 | 54.35 | 54.71 | 54.35 | -1.53% | - |
| Aug 22, 2025 | 55.19 | 55.19 | 55.19 | 55.56 | 55.19 | 4.79% | - |
| Aug 21, 2025 | 52.67 | 52.67 | 52.67 | 53.02 | 52.67 | 0.32% | - |
| Aug 20, 2025 | 52.50 | 52.50 | 52.50 | 52.85 | 52.50 | -2.62% | - |
| Aug 19, 2025 | 53.91 | 53.91 | 53.91 | 54.27 | 53.91 | -0.15% | - |
| Aug 18, 2025 | 53.99 | 53.99 | 53.99 | 54.35 | 53.99 | -3.52% | - |
| Aug 14, 2025 | 55.96 | 55.96 | 55.96 | 56.33 | 55.96 | 1.51% | - |
| Aug 13, 2025 | 55.12 | 55.12 | 55.12 | 55.49 | 55.12 | 1.00% | - |
| Aug 12, 2025 | 54.58 | 54.58 | 54.58 | 54.94 | 54.58 | 2.83% | - |
| Aug 11, 2025 | 53.08 | 53.08 | 53.08 | 53.43 | 53.08 | -0.06% | - |
| Aug 8, 2025 | 53.11 | 53.11 | 53.11 | 53.46 | 53.11 | 1.00% | - |
| Aug 7, 2025 | 52.58 | 52.58 | 52.58 | 52.93 | 52.58 | -1.25% | - |
| Aug 6, 2025 | 53.24 | 53.24 | 53.24 | 53.60 | 53.24 | 5.26% | - |
| Aug 5, 2025 | 50.58 | 50.58 | 50.58 | 50.92 | 50.58 | -2.34% | - |
| Aug 4, 2025 | 51.79 | 51.79 | 51.79 | 52.14 | 51.79 | 3.00% | - |
| Aug 1, 2025 | 50.28 | 50.28 | 50.28 | 50.62 | 50.28 | -5.70% | - |
| Jul 31, 2025 | 53.32 | 53.32 | 53.32 | 53.68 | 53.32 | -1.88% | - |
| Jul 30, 2025 | 54.35 | 54.35 | 54.35 | 54.71 | 54.35 | 1.99% | - |
| Jul 29, 2025 | 53.28 | 53.28 | 53.28 | 53.64 | 53.28 | -0.76% | - |
| Jul 28, 2025 | 53.69 | 53.69 | 53.69 | 54.05 | 53.69 | 1.12% | - |
| Jul 25, 2025 | 53.10 | 53.10 | 53.10 | 53.45 | 53.10 | 1.56% | - |
| Jul 24, 2025 | 52.28 | 52.28 | 52.28 | 52.63 | 52.28 | 2.08% | - |
| Jul 23, 2025 | 51.22 | 51.22 | 51.22 | 51.56 | 51.22 | 2.14% | - |
| Jul 22, 2025 | 50.68 | 50.68 | 50.68 | 50.48 | 50.15 | -2.00% | 1 |
| Jul 21, 2025 | 51.17 | 51.17 | 51.17 | 51.51 | 51.17 | -0.21% | - |
| Jul 18, 2025 | 51.28 | 51.28 | 51.28 | 51.62 | 51.28 | 0.82% | - |
| Jul 17, 2025 | 50.86 | 50.86 | 50.86 | 51.20 | 50.86 | 3.20% | - |