The Carlyle Group Inc. (BIT:1CG)
Italy
· Delayed Price · Currency is EUR 41.09
+0.88 (2.18%)
At close: Apr 28, 2026
The Carlyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -1.65% | - |
| Apr 24, 2026 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -5.66% | - |
| Apr 23, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -4.74% | - |
| Apr 22, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 3.12% | - |
| Apr 21, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.93% | - |
| Apr 20, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -0.39% | - |
| Apr 17, 2026 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -2.66% | - |
| Apr 16, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.65% | - |
| Apr 15, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 3.08% | - |
| Apr 14, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 8.72% | - |
| Apr 13, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.85% | - |
| Apr 10, 2026 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -2.70% | - |
| Apr 9, 2026 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 0.21% | - |
| Apr 8, 2026 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 3.65% | - |
| Apr 7, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -1.02% | - |
| Apr 2, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -5.14% | - |
| Apr 1, 2026 | 39.67 | 39.67 | 39.67 | 41.91 | 41.91 | 0.35% | 1 |
| Mar 31, 2026 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 2.72% | - |
| Mar 30, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 2.81% | - |
| Mar 27, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -5.15% | - |
| Mar 26, 2026 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 3.56% | - |
| Mar 25, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -3.24% | - |
| Mar 24, 2026 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 2.91% | - |
| Mar 23, 2026 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -3.62% | - |
| Mar 20, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 4.07% | - |
| Mar 19, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.54% | - |
| Mar 18, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 3.82% | - |
| Mar 17, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 1.81% | - |
| Mar 16, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -5.98% | - |
| Mar 13, 2026 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 5.69% | - |
| Mar 12, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | -5.15% | - |
| Mar 11, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -5.10% | - |
| Mar 10, 2026 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 1.67% | - |
| Mar 9, 2026 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 1.33% | - |
| Mar 6, 2026 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -7.30% | - |
| Mar 5, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -1.43% | - |
| Mar 4, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 5.02% | - |
| Mar 3, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -1.23% | - |
| Mar 2, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1.51% | - |
| Feb 27, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -7.28% | - |
| Feb 26, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 12.67% | - |
| Feb 25, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.16% | - |
| Feb 24, 2026 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | -8.08% | - |
| Feb 23, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 1.73% | - |
| Feb 20, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.58% | - |
| Feb 19, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -5.87% | - |
| Feb 18, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 7.89% | - |
| Feb 17, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -2.08% | - |
| Feb 16, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.33% | - |
| Feb 13, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 1.77% | - |
| Feb 12, 2026 | 44.53 | 44.53 | 44.53 | 44.82 | 44.53 | 0.83% | - |
| Feb 11, 2026 | 44.16 | 44.16 | 44.16 | 44.45 | 44.16 | -14.72% | - |
| Feb 10, 2026 | 51.78 | 51.78 | 51.78 | 52.12 | 51.78 | 8.20% | - |
| Feb 9, 2026 | 47.85 | 47.85 | 47.85 | 48.17 | 47.85 | -1.86% | - |
| Feb 6, 2026 | 48.76 | 48.76 | 48.76 | 49.09 | 48.76 | 5.04% | - |
| Feb 5, 2026 | 46.42 | 46.42 | 46.42 | 46.73 | 46.42 | -8.53% | - |
| Feb 4, 2026 | 48.24 | 48.24 | 48.24 | 51.09 | 50.75 | 4.04% | 30 |
| Feb 3, 2026 | 48.78 | 48.78 | 48.78 | 49.11 | 48.78 | -2.26% | - |
| Feb 2, 2026 | 49.91 | 49.91 | 49.91 | 50.24 | 49.91 | 2.07% | - |
| Jan 30, 2026 | 48.90 | 48.90 | 48.90 | 49.22 | 48.90 | -0.37% | - |
| Jan 29, 2026 | 49.08 | 49.08 | 49.08 | 49.41 | 49.08 | -4.48% | - |
| Jan 28, 2026 | 51.38 | 51.38 | 51.38 | 51.72 | 51.38 | -0.06% | - |
| Jan 27, 2026 | 51.41 | 51.41 | 51.41 | 51.75 | 51.41 | 3.31% | - |
| Jan 26, 2026 | 49.76 | 49.76 | 49.76 | 50.09 | 49.76 | -1.38% | - |
| Jan 23, 2026 | 50.46 | 50.46 | 50.46 | 50.79 | 50.46 | -9.35% | - |
| Jan 22, 2026 | 55.66 | 55.66 | 55.66 | 56.03 | 55.66 | 4.51% | - |
| Jan 21, 2026 | 53.26 | 53.26 | 53.26 | 53.61 | 53.26 | 3.43% | - |
| Jan 20, 2026 | 51.49 | 51.49 | 51.49 | 51.83 | 51.49 | -11.66% | - |
| Jan 19, 2026 | 58.28 | 58.28 | 58.28 | 58.67 | 58.28 | -3.02% | - |
| Jan 16, 2026 | 60.10 | 60.10 | 60.10 | 60.50 | 60.10 | 2.91% | - |
| Jan 15, 2026 | 58.40 | 58.40 | 58.40 | 58.79 | 58.40 | 2.55% | - |
| Jan 14, 2026 | 56.95 | 56.95 | 56.95 | 57.33 | 56.95 | 1.36% | - |
| Jan 13, 2026 | 56.19 | 56.19 | 56.19 | 56.56 | 56.19 | 4.64% | - |
| Jan 12, 2026 | 53.69 | 53.69 | 53.69 | 54.05 | 53.69 | 2.25% | - |
| Jan 9, 2026 | 52.51 | 52.51 | 52.51 | 52.86 | 52.51 | -3.31% | - |
| Jan 8, 2026 | 54.31 | 54.31 | 54.31 | 54.67 | 54.31 | 3.50% | - |
| Jan 7, 2026 | 52.47 | 52.47 | 52.47 | 52.82 | 52.47 | 4.30% | - |
| Jan 6, 2026 | 50.31 | 50.31 | 50.31 | 50.64 | 50.31 | -2.13% | - |
| Jan 5, 2026 | 54.19 | 54.22 | 54.19 | 51.74 | 51.40 | 5.02% | 45 |
| Jan 2, 2026 | 52.31 | 52.31 | 52.31 | 49.27 | 48.94 | -3.95% | 47 |
| Dec 30, 2025 | 50.95 | 50.95 | 50.95 | 51.29 | 50.95 | -0.64% | - |
| Dec 29, 2025 | 51.28 | 51.28 | 51.28 | 51.62 | 51.28 | 5.21% | - |
| Dec 23, 2025 | 48.74 | 48.74 | 48.74 | 49.07 | 48.74 | -1.25% | - |
| Dec 22, 2025 | 49.36 | 49.36 | 49.36 | 49.69 | 49.36 | -4.43% | - |
| Dec 19, 2025 | 51.65 | 51.65 | 51.65 | 51.99 | 51.65 | 1.52% | - |
| Dec 18, 2025 | 50.87 | 50.87 | 50.87 | 51.21 | 50.87 | 12.76% | - |
| Dec 17, 2025 | 45.12 | 45.12 | 45.12 | 45.42 | 45.12 | -8.90% | - |
| Dec 16, 2025 | 49.52 | 49.52 | 49.52 | 49.85 | 49.52 | 2.55% | - |
| Dec 15, 2025 | 48.99 | 48.99 | 48.99 | 48.61 | 48.29 | -4.93% | 65 |
| Dec 12, 2025 | 50.79 | 50.79 | 50.79 | 51.13 | 50.79 | -1.41% | - |
| Dec 11, 2025 | 51.52 | 51.52 | 51.52 | 51.86 | 51.52 | 0.19% | - |
| Dec 10, 2025 | 51.42 | 51.42 | 51.42 | 51.76 | 51.42 | 3.90% | - |
| Dec 9, 2025 | 49.97 | 49.97 | 49.97 | 49.82 | 49.49 | 1.86% | 20 |
| Dec 8, 2025 | 49.13 | 49.13 | 49.13 | 48.91 | 48.58 | -0.87% | 21 |
| Dec 5, 2025 | 49.01 | 49.01 | 49.01 | 49.34 | 49.01 | -0.80% | - |
| Dec 4, 2025 | 48.10 | 48.10 | 48.10 | 49.74 | 49.41 | 11.44% | 12 |
| Dec 3, 2025 | 44.34 | 44.34 | 44.34 | 44.63 | 44.34 | -0.36% | - |
| Dec 2, 2025 | 44.50 | 44.50 | 44.50 | 44.79 | 44.50 | -9.72% | - |
| Dec 1, 2025 | 49.29 | 49.29 | 49.29 | 49.62 | 49.29 | 1.18% | - |
| Nov 28, 2025 | 48.71 | 48.71 | 48.71 | 49.04 | 48.71 | 5.84% | - |