Skip to main content
Carel Industries S.p.A. (BIT:CRL)
Italy flag Italy · Delayed Price · Currency is EUR
25.70
-0.30 (-1.15%)
Apr 28, 2026, 5:35 PM CET

Carel Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.0026.0525.8025.85--0.58%1,871
Apr 27, 202626.1026.4025.8526.0026.000.78%26,012
Apr 24, 202626.2526.2525.7525.8025.80-1.34%37,373
Apr 23, 202626.1526.4526.0026.1526.150.58%55,722
Apr 22, 202626.3526.4526.0026.0026.00-1.14%30,591
Apr 21, 202626.4026.7526.1526.3026.300.57%38,874
Apr 20, 202626.7526.7526.0526.1526.15-2.43%41,141
Apr 17, 202626.0526.8026.0526.8026.802.29%75,953
Apr 16, 202626.3026.3025.8526.2026.200.19%88,651
Apr 15, 202626.2526.4025.9026.1526.15-0.57%60,006
Apr 14, 202625.0026.3524.0526.3026.301.94%81,640
Apr 13, 202624.5525.8524.5525.8025.803.61%44,868
Apr 10, 202624.8525.6024.6524.9024.901.01%64,377
Apr 9, 202624.9024.9024.3024.6524.650.41%50,926
Apr 8, 202624.5024.7524.0024.5524.552.94%76,864
Apr 7, 202623.9024.3523.7023.8523.850.42%66,364
Apr 2, 202623.8023.9023.0023.7523.753.26%118,600
Apr 1, 202622.3023.2022.3023.0023.004.31%59,626
Mar 31, 202622.0522.3521.8022.0522.051.15%56,077
Mar 30, 202621.7521.8021.2521.8021.801.40%43,639
Mar 27, 202621.6021.7521.3521.5021.50-1.83%48,854
Mar 26, 202621.4022.3521.2021.9021.902.10%105,811
Mar 25, 202620.9021.6520.8021.4521.454.13%93,937
Mar 24, 202620.5020.8520.4520.6020.60-0.48%100,780
Mar 23, 202620.3521.1019.6020.7020.702.99%141,931
Mar 20, 202620.1020.7520.0020.1020.10-154,553
Mar 19, 202620.8521.0020.1020.1020.10-4.96%85,981
Mar 18, 202621.2021.6021.1021.1521.150.24%113,067
Mar 17, 202621.3521.4020.8021.1021.10-1.40%110,207
Mar 16, 202622.0522.0520.9521.4021.40-2.95%56,969
Mar 13, 202622.3522.4021.8522.0522.05-1.12%45,741
Mar 12, 202622.6022.6522.1022.3022.30-1.55%65,549
Mar 11, 202623.5523.8522.6522.6522.652.03%152,710
Mar 10, 202620.6522.7020.5022.2022.209.09%190,020
Mar 9, 202621.2521.2520.0020.3520.35-2.86%104,938
Mar 6, 202621.3021.4020.8520.9520.95-1.41%38,420
Mar 5, 202621.7021.9021.2521.2521.25-2.07%94,296
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