Carrier Global Corporation (ETR:4PN)
Germany
· Delayed Price · Currency is EUR 51.98
-0.44 (-0.84%)
Mar 5, 2026, 11:05 PM CET
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.37 | 53.53 | 52.37 | 53.53 | - | 2.12% | 444 |
| Mar 4, 2026 | 52.81 | 53.80 | 52.42 | 52.42 | 52.42 | -0.42% | 385 |
| Mar 3, 2026 | 54.20 | 54.20 | 52.64 | 52.64 | 52.64 | -2.25% | 1,242 |
| Mar 2, 2026 | 53.83 | 54.02 | 53.83 | 53.85 | 53.85 | 2.57% | 2,955 |
| Feb 26, 2026 | 51.87 | 52.53 | 51.87 | 52.50 | 52.50 | 1.37% | 247 |
| Feb 25, 2026 | 54.54 | 54.54 | 51.59 | 51.79 | 51.79 | -4.59% | 894 |
| Feb 24, 2026 | 54.62 | 54.68 | 54.28 | 54.28 | 54.28 | 1.04% | 130 |
| Feb 23, 2026 | 55.34 | 55.34 | 53.72 | 53.72 | 53.72 | -0.30% | 1,458 |
| Feb 20, 2026 | 54.03 | 54.12 | 53.87 | 53.88 | 53.88 | 0.99% | 228 |
| Feb 19, 2026 | 53.93 | 53.93 | 53.35 | 53.35 | 53.35 | -3.74% | 292 |
| Feb 18, 2026 | 56.00 | 56.55 | 55.42 | 55.42 | 55.42 | -1.65% | 159 |
| Feb 17, 2026 | 55.08 | 56.35 | 54.88 | 56.35 | 56.35 | 1.86% | 411 |
| Feb 13, 2026 | 54.60 | 55.32 | 54.45 | 55.32 | 55.32 | 0.40% | 259 |
| Feb 12, 2026 | 56.76 | 57.18 | 55.10 | 55.10 | 55.10 | -1.66% | 886 |
| Feb 11, 2026 | 55.43 | 56.03 | 55.43 | 56.03 | 56.03 | 1.21% | 12 |
| Feb 10, 2026 | 54.50 | 55.43 | 54.50 | 55.36 | 55.36 | 2.25% | 439 |
| Feb 9, 2026 | 54.13 | 54.16 | 54.13 | 54.14 | 54.14 | -0.66% | 72 |
| Feb 6, 2026 | 53.02 | 54.92 | 53.02 | 54.50 | 54.50 | 3.38% | 202 |
| Feb 5, 2026 | 53.79 | 54.68 | 48.99 | 52.72 | 52.72 | 1.25% | 696 |
| Feb 4, 2026 | 52.00 | 52.07 | 52.00 | 52.07 | 52.07 | 1.17% | 63 |
| Feb 3, 2026 | 51.62 | 51.62 | 51.38 | 51.47 | 51.47 | 1.10% | 74 |
| Feb 2, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 1.47% | - |
| Jan 30, 2026 | 49.48 | 50.18 | 49.48 | 50.17 | 50.17 | 0.92% | 189 |
| Jan 29, 2026 | 49.12 | 49.72 | 48.49 | 49.72 | 49.72 | 1.46% | 688 |
| Jan 28, 2026 | 47.50 | 49.05 | 47.48 | 49.00 | 49.00 | 2.42% | 111 |
| Jan 27, 2026 | 48.48 | 48.81 | 47.84 | 47.84 | 47.84 | -0.98% | 493 |
| Jan 26, 2026 | 48.65 | 48.65 | 47.80 | 48.32 | 48.32 | -0.62% | 499 |
| Jan 23, 2026 | 48.48 | 48.62 | 48.48 | 48.62 | 48.62 | -0.83% | 221 |
| Jan 22, 2026 | 50.11 | 50.11 | 48.90 | 49.02 | 49.02 | 1.22% | 1,112 |
| Jan 21, 2026 | 46.67 | 48.43 | 46.67 | 48.43 | 48.43 | 3.51% | 189 |
| Jan 20, 2026 | 47.17 | 47.19 | 46.45 | 46.79 | 46.79 | -3.14% | 612 |
| Jan 19, 2026 | 48.28 | 49.96 | 48.28 | 48.31 | 48.10 | -0.42% | 965 |
| Jan 16, 2026 | 47.48 | 48.52 | 47.48 | 48.51 | 48.30 | 0.84% | 334 |
| Jan 15, 2026 | 47.67 | 48.11 | 47.67 | 48.11 | 47.90 | 1.27% | 140 |
| Jan 14, 2026 | 47.40 | 47.50 | 47.40 | 47.50 | 47.30 | 0.24% | 330 |
| Jan 13, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.18 | -0.65% | - |
| Jan 12, 2026 | 47.88 | 48.12 | 47.56 | 47.70 | 47.49 | 1.51% | 1,313 |
| Jan 9, 2026 | 45.84 | 47.17 | 45.84 | 46.99 | 46.78 | 2.39% | 126 |
| Jan 8, 2026 | 44.95 | 45.89 | 44.95 | 45.89 | 45.69 | -0.78% | 54 |
| Jan 7, 2026 | 46.34 | 46.34 | 46.25 | 46.25 | 46.05 | 2.13% | 121 |
| Jan 6, 2026 | 44.70 | 45.29 | 44.68 | 45.29 | 45.09 | -1.67% | 383 |
| Jan 5, 2026 | 45.54 | 46.24 | 45.49 | 46.06 | 45.86 | 0.45% | 709 |
| Jan 2, 2026 | 45.00 | 45.85 | 45.00 | 45.85 | 45.65 | -0.19% | 253 |
| Dec 30, 2025 | 45.49 | 45.94 | 45.49 | 45.94 | 45.74 | 0.60% | 100 |
| Dec 29, 2025 | 45.80 | 45.80 | 45.53 | 45.66 | 45.46 | 1.48% | 284 |
| Dec 23, 2025 | 45.60 | 45.61 | 45.00 | 45.00 | 44.80 | -0.89% | 610 |
| Dec 22, 2025 | 45.50 | 45.50 | 45.24 | 45.40 | 45.20 | 0.13% | 148 |
| Dec 19, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.15 | 1.91% | - |
| Dec 17, 2025 | 46.07 | 46.07 | 44.49 | 44.49 | 44.30 | -0.50% | 170 |
| Dec 16, 2025 | 44.25 | 44.72 | 44.25 | 44.72 | 44.52 | 0.28% | 133 |
| Dec 15, 2025 | 45.75 | 45.75 | 44.59 | 44.59 | 44.40 | -2.25% | 146 |
| Dec 12, 2025 | 45.86 | 45.86 | 45.62 | 45.62 | 45.42 | -0.96% | 110 |
| Dec 11, 2025 | 46.12 | 46.15 | 46.06 | 46.06 | 45.86 | 1.77% | 335 |
| Dec 10, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.06 | -1.07% | - |
| Dec 9, 2025 | 45.88 | 45.88 | 45.75 | 45.75 | 45.55 | -0.89% | 2 |
| Dec 8, 2025 | 46.42 | 46.42 | 46.16 | 46.16 | 45.96 | -1.37% | 2 |
| Dec 5, 2025 | 46.85 | 46.96 | 46.50 | 46.80 | 46.59 | 0.06% | 718 |
| Dec 4, 2025 | 47.64 | 47.64 | 46.76 | 46.77 | 46.56 | 0.12% | 45 |
| Dec 3, 2025 | 46.26 | 46.73 | 46.26 | 46.71 | 46.51 | 1.20% | 218 |
| Dec 2, 2025 | 46.55 | 46.55 | 46.16 | 46.16 | 45.96 | -2.03% | 134 |
| Dec 1, 2025 | 46.84 | 47.11 | 46.49 | 47.11 | 46.91 | -0.35% | 716 |
| Nov 28, 2025 | 47.15 | 47.28 | 47.15 | 47.28 | 47.07 | 1.49% | 22 |
| Nov 27, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.38 | -1.15% | - |
| Nov 26, 2025 | 47.47 | 47.47 | 46.91 | 47.12 | 46.92 | 1.49% | 433 |
| Nov 25, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.23 | 1.18% | - |
| Nov 24, 2025 | 45.88 | 45.89 | 45.88 | 45.89 | 45.69 | 5.34% | 66 |
| Nov 21, 2025 | 43.38 | 43.38 | 43.38 | 43.57 | 43.38 | -2.31% | 74 |
| Nov 20, 2025 | 45.28 | 45.28 | 44.60 | 44.60 | 44.40 | 0.55% | 140 |
| Nov 19, 2025 | 45.06 | 45.49 | 44.26 | 44.35 | 44.16 | -2.05% | 646 |
| Nov 18, 2025 | 45.50 | 45.50 | 45.00 | 45.28 | 45.09 | -2.33% | 306 |
| Nov 17, 2025 | 46.17 | 46.51 | 46.17 | 46.36 | 46.16 | -1.28% | 190 |
| Nov 14, 2025 | 47.26 | 47.26 | 46.76 | 46.96 | 46.76 | -3.11% | 165 |
| Nov 13, 2025 | 47.92 | 48.51 | 47.92 | 48.47 | 48.26 | -1.39% | 82 |
| Nov 12, 2025 | 49.47 | 49.66 | 49.15 | 49.15 | 48.94 | 0.29% | 2,851 |
| Nov 11, 2025 | 49.91 | 49.91 | 49.01 | 49.01 | 48.80 | -0.07% | 342 |
| Nov 10, 2025 | 49.61 | 49.61 | 48.60 | 49.05 | 48.83 | 1.23% | 306 |
| Nov 7, 2025 | 49.33 | 49.34 | 48.33 | 48.45 | 48.24 | -2.31% | 201 |
| Nov 6, 2025 | 49.13 | 49.85 | 49.13 | 49.60 | 49.38 | 0.13% | 428 |
| Nov 5, 2025 | 49.96 | 49.96 | 49.44 | 49.53 | 49.32 | -0.54% | 174 |
| Nov 4, 2025 | 49.86 | 49.97 | 49.59 | 49.80 | 49.59 | -0.93% | 139 |
| Nov 3, 2025 | 52.39 | 52.39 | 50.22 | 50.27 | 50.05 | -1.76% | 244 |
| Oct 31, 2025 | 51.60 | 51.60 | 50.29 | 51.17 | 50.95 | -0.58% | 1,525 |
| Oct 30, 2025 | 52.18 | 53.19 | 51.16 | 51.47 | 51.25 | -3.05% | 1,084 |
| Oct 29, 2025 | 50.14 | 53.32 | 49.81 | 53.09 | 52.86 | 6.25% | 704 |
| Oct 27, 2025 | 50.11 | 50.25 | 49.97 | 49.97 | 49.56 | -0.05% | 82 |
| Oct 24, 2025 | 48.82 | 49.99 | 48.82 | 49.99 | 49.58 | 2.18% | 537 |
| Oct 23, 2025 | 50.19 | 50.19 | 48.93 | 48.93 | 48.53 | -2.85% | 209 |
| Oct 22, 2025 | 51.02 | 51.02 | 50.36 | 50.36 | 49.95 | 1.17% | 461 |
| Oct 21, 2025 | 49.42 | 49.78 | 49.03 | 49.78 | 49.37 | 1.57% | 260 |
| Oct 20, 2025 | 48.77 | 49.43 | 48.66 | 49.01 | 48.61 | 1.34% | 488 |
| Oct 17, 2025 | 48.07 | 48.50 | 47.84 | 48.36 | 47.97 | -0.99% | 721 |
| Oct 16, 2025 | 48.64 | 48.88 | 48.64 | 48.85 | 48.45 | -1.22% | 70 |
| Oct 15, 2025 | 49.82 | 50.02 | 49.23 | 49.45 | 49.05 | -0.05% | 953 |
| Oct 14, 2025 | 48.70 | 49.48 | 48.42 | 49.48 | 49.07 | -0.21% | 671 |
| Oct 13, 2025 | 49.00 | 50.00 | 49.00 | 49.58 | 49.18 | 0.10% | 1,643 |
| Oct 10, 2025 | 50.65 | 51.12 | 49.53 | 49.53 | 49.13 | -1.71% | 157 |
| Oct 9, 2025 | 51.51 | 51.65 | 50.39 | 50.39 | 49.98 | -1.25% | 346 |
| Oct 8, 2025 | 50.90 | 51.03 | 50.90 | 51.03 | 50.61 | 0.43% | 100 |
| Oct 7, 2025 | 51.40 | 51.42 | 50.81 | 50.81 | 50.40 | -1.21% | 419 |
| Oct 6, 2025 | 51.55 | 51.55 | 51.25 | 51.43 | 51.01 | 2.74% | 155 |