Skip to main content
Carel Industries S.p.A. (BIT:CRL)
Italy flag Italy · Delayed Price · Currency is EUR
24.70
+0.05 (0.20%)
At close: Dec 5, 2025

Carel Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202522.6022.6021.7022.0022.00-3.08%88,068
Oct 7, 202522.5023.1022.5022.7022.70-37,689
Oct 6, 202522.9523.0022.6022.7022.70-1.30%24,164
Oct 3, 202522.9523.2522.7523.0023.000.66%30,477
Oct 2, 202522.2522.8522.2522.8522.851.33%48,751
Oct 1, 202522.0522.5522.0522.5522.550.89%31,040
Sep 30, 202522.5022.6522.0022.3522.35-1.11%44,297
Sep 29, 202522.8522.9522.6022.6022.60-0.22%37,024
Sep 26, 202522.5523.1522.5022.6522.65-0.88%21,266
Sep 25, 202523.3023.3522.8022.8522.85-2.14%40,104
Sep 24, 202523.0023.6523.0023.3523.350.43%58,446
Sep 23, 202523.4524.0023.2523.2523.25-0.64%48,808
Sep 22, 202523.1523.6022.7023.4023.402.41%23,486
Sep 19, 202523.4023.4022.8022.8522.85-2.14%83,831
Sep 18, 202523.1523.4523.1023.3523.351.97%27,976
Sep 17, 202523.1523.1522.7022.9022.90-0.22%28,092
Sep 16, 202523.0023.3022.9522.9522.95-0.22%12,021
Sep 15, 202523.1023.4522.9523.0023.00-0.65%27,376
Sep 12, 202522.9523.3522.7523.1523.150.65%28,122
Sep 11, 202523.1023.2522.9523.0023.00-0.43%14,027
Sep 10, 202523.1023.6023.1023.1023.10-1.49%27,031
Sep 9, 202523.5023.7523.4523.4523.45-0.21%21,896
Sep 8, 202522.6523.6022.4523.5023.503.98%19,274
Sep 5, 202522.5522.9022.3022.6022.600.44%32,087
Sep 4, 202522.6523.0022.4022.5022.50-0.66%49,126
Sep 3, 202523.0523.1022.3522.6522.65-0.44%46,968
Sep 2, 202523.1523.3522.6522.7522.75-2.78%41,984
Sep 1, 202523.5023.6023.2023.4023.400.43%27,484
Aug 29, 202523.6524.0023.3023.3023.30-2.51%61,464
Aug 28, 202524.1524.2523.9023.9023.900.42%34,791
Aug 27, 202524.3524.4023.8023.8023.80-2.26%25,405
Aug 26, 202524.6024.6524.1524.3524.35-1.22%149,853
Aug 25, 202525.0025.0024.5024.6524.65-1.40%14,796
Aug 22, 202524.9025.1024.7525.0025.00-0.40%27,941
Aug 21, 202525.2525.4024.7525.1025.10-0.40%29,581
Aug 20, 202525.7025.7525.1525.2025.20-3.08%28,346
Aug 19, 202525.6026.1525.4026.0026.002.16%29,353
Aug 18, 202525.0025.5524.8525.4525.452.00%23,187
Aug 14, 202525.2025.2524.8524.9524.95-0.20%21,795
Aug 13, 202525.2025.6524.8525.0025.00-1.19%37,905
Aug 12, 202525.6525.8025.1025.3025.30-1.36%35,750
Aug 11, 202525.4025.6525.1525.6525.651.18%30,530
Aug 8, 202524.9025.5024.6525.3525.351.40%22,309
Aug 7, 202525.4025.5024.9525.0025.00-1.57%41,238
Aug 6, 202526.3026.3025.3525.4025.40-2.12%61,468
Aug 5, 202524.2526.0524.1525.9525.956.35%103,472
Aug 4, 202522.5524.5522.2024.4024.409.66%146,379
Aug 1, 202523.6023.6021.6522.2522.25-6.71%191,535
Jul 31, 202523.5023.8523.1523.8523.850.85%67,603
Jul 30, 202523.5023.8023.4523.6523.650.64%32,764
Jul 29, 202523.5524.0523.4523.5023.50-1.67%23,505
Jul 28, 202523.7024.3023.7023.9023.901.06%52,815
Jul 25, 202523.8523.9523.4523.6523.65-0.84%33,120
Jul 24, 202523.5023.9022.8523.8523.851.49%134,332
Jul 23, 202523.4023.8023.3523.5023.500.86%18,426
Jul 22, 202523.6523.8023.2023.3023.30-1.48%73,709
Jul 21, 202523.7024.0523.6023.6523.650.21%18,485
Jul 18, 202523.7524.1523.5523.6023.60-0.63%40,807