Skip to main content
Carel Industries S.p.A. (BIT:CRL)
Italy flag Italy · Delayed Price · Currency is EUR
21.75
+0.05 (0.23%)
Mar 5, 2026, 11:20 AM CET

Carel Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202621.4522.0521.4021.7021.700.93%48,698
Mar 3, 202622.0522.0521.3021.5021.50-3.80%52,752
Mar 2, 202621.3022.9021.3022.3522.35-3.66%41,782
Feb 27, 202622.6023.2022.6023.2023.201.53%60,977
Feb 26, 202622.7023.2522.7022.8522.85-0.65%29,100
Feb 25, 202622.7023.4022.7023.0023.00-37,783
Feb 24, 202621.9023.3021.9023.0023.005.26%98,560
Feb 23, 202622.0522.4021.8521.8521.85-1.13%50,770
Feb 20, 202621.4022.4521.4022.1022.102.31%42,881
Feb 19, 202621.6521.6521.3521.6021.600.23%28,538
Feb 18, 202621.5521.7521.2021.5521.550.70%26,517
Feb 17, 202621.4021.5521.1021.4021.40-0.93%39,760
Feb 16, 202621.8022.0021.5021.6021.60-0.69%41,614
Feb 13, 202622.0022.1021.7021.7521.75-3.12%66,190
Feb 12, 202620.9023.2020.8022.4522.458.19%249,398
Feb 11, 202621.0021.0020.5520.7520.75-1.19%51,228
Feb 10, 202621.2021.2020.6021.0021.000.72%91,366
Feb 9, 202620.9020.9520.7520.8520.851.21%33,034
Feb 6, 202621.2021.2020.4020.6020.60-1.67%47,512
Feb 5, 202620.7021.4520.7020.9520.950.48%40,325
Feb 4, 202620.8020.9020.7020.8520.85-0.24%68,373
Feb 3, 202621.0021.0520.7020.9020.90-52,993
Feb 2, 202620.8520.9520.5020.9020.90-0.48%127,426
Jan 30, 202621.5021.5020.9021.0021.00-1.18%155,092
Jan 29, 202622.8022.8020.8021.2521.25-1.62%131,058
Jan 28, 202621.8521.8521.4521.6021.60-1.37%66,179
Jan 27, 202622.5522.5521.8521.9021.90-2.45%67,367
Jan 26, 202623.6523.6522.1022.4522.45-4.06%69,879
Jan 23, 202623.1023.4523.0523.4023.400.21%24,786
Jan 22, 202623.0023.8523.0023.3523.350.21%37,997
Jan 21, 202623.1523.3022.6523.3023.301.97%40,786
Jan 20, 202622.9523.0022.5022.8522.85-1.30%63,954
Jan 19, 202623.5023.6022.8023.1523.15-2.11%66,814
Jan 16, 202623.7524.0523.6523.6523.65-1.25%37,875
Jan 15, 202624.0524.1523.8023.9523.95-0.42%35,682
Jan 14, 202624.1024.1023.6024.0524.051.26%148,843
Jan 13, 202624.2524.6023.6523.7523.75-3.46%81,736
Jan 12, 202624.4525.1524.3524.6024.60-0.81%74,794
Jan 9, 202624.3024.8024.0024.8024.802.06%68,485
Jan 8, 202624.8024.8023.8024.3024.30-1.22%82,512
Jan 7, 202625.4525.4523.9024.6024.600.20%244,185
Jan 6, 202625.6025.6024.3524.5524.55-3.35%99,255
Jan 5, 202623.9525.4023.8525.4025.406.05%89,622
Jan 2, 202625.4525.4523.9023.9523.95-2.44%36,868
Dec 30, 202525.9025.9023.4024.5524.55-0.41%41,907
Dec 29, 202524.3524.6524.0024.6524.650.61%30,736
Dec 23, 202524.8024.8024.4024.5024.50-0.41%28,808
Dec 22, 202524.5524.9024.5024.6024.60-22,017
Dec 19, 202525.3525.3524.6024.6024.60-1.60%40,460
Dec 18, 202524.4525.2024.2025.0025.002.25%75,369
Dec 17, 202524.7024.8524.4524.4524.45-1.41%28,554
Dec 16, 202524.7525.0024.5024.8024.800.61%116,268
Dec 15, 202524.7525.0524.4024.6524.65-1.40%27,464
Dec 12, 202525.2525.5024.9025.0025.00-0.40%28,294
Dec 11, 202524.5025.2524.5025.1025.101.83%65,207
Dec 10, 202524.9025.0024.4524.6524.650.41%87,629
Dec 9, 202524.9525.1024.4524.5524.55-0.61%76,558
Dec 8, 202524.5025.3024.5024.7024.70-33,333
Dec 5, 202524.6025.1024.4024.7024.700.20%38,207
Dec 4, 202524.4524.8524.4024.6524.651.02%70,621
Dec 3, 202524.0524.7524.0524.4024.40-68,739
Dec 2, 202524.4024.8024.3524.4024.40-79,472
Dec 1, 202525.0025.1524.4024.4024.40-2.20%95,149
Nov 28, 202524.7025.0524.6524.9524.950.81%30,157
Nov 27, 202524.4024.8524.3524.7524.751.43%79,743
Nov 26, 202524.6024.6524.2524.4024.400.41%25,378
Nov 25, 202524.3024.6524.0524.3024.30-0.61%44,035
Nov 24, 202524.1024.6024.0524.4524.451.66%63,290
Nov 21, 202525.0025.0023.9024.0524.05-4.75%124,176
Nov 20, 202524.3525.5524.2025.2525.254.77%125,697
Nov 19, 202523.9524.4023.8524.1024.101.26%90,446
Nov 18, 202523.8524.4023.5023.8023.80-0.21%99,516
Nov 17, 202523.8524.3023.2023.8523.851.27%250,357
Nov 14, 202522.6523.6522.6523.5523.550.64%341,857
Nov 13, 202521.9023.6021.8523.4023.406.85%254,443
Nov 12, 202521.6022.2521.5521.9021.902.10%65,990
Nov 11, 202521.5021.8521.2521.4521.450.23%171,893
Nov 10, 202521.4021.8521.3021.4021.40-111,922
Nov 7, 202521.4021.5021.0521.4021.40-121,411
Nov 6, 202522.0522.0521.4021.4021.40-1.61%73,369
Nov 5, 202522.1522.1521.5521.7521.75-0.46%52,881
Nov 4, 202522.3522.3521.8521.8521.85-2.67%32,820
Nov 3, 202522.3022.9022.3022.4522.45-0.44%40,260
Oct 31, 202522.7023.2022.5522.5522.55-29,519
Oct 30, 202522.7522.8022.3522.5522.55-0.88%35,747
Oct 29, 202522.9522.9522.6022.7522.75-0.87%37,139
Oct 28, 202523.2023.2022.7522.9522.95-18,327
Oct 27, 202522.9023.6022.9022.9522.95-0.43%35,654
Oct 24, 202522.6523.0522.6023.0523.050.66%37,060
Oct 23, 202523.4023.4022.6022.9022.90-1.08%39,264
Oct 22, 202523.0523.6523.0523.1523.15-0.64%149,362
Oct 21, 202522.8023.4022.5023.3023.302.87%97,667
Oct 20, 202522.1522.8522.1522.6522.654.38%175,713
Oct 17, 202521.2521.7020.5021.7021.703.58%190,595
Oct 16, 202520.8021.0520.7520.9520.95-0.71%176,753
Oct 15, 202521.0521.5021.0021.1021.100.96%116,517
Oct 14, 202521.2021.2020.6020.9020.90-2.79%173,106
Oct 13, 202521.0521.5521.0021.5021.502.38%108,133
Oct 10, 202521.6521.6520.6021.0021.00-3.23%143,410
Oct 9, 202521.7022.0021.4521.7021.70-1.36%75,882