Carrier Global Corporation (FRA:4PN)
Germany
· Delayed Price · Currency is EUR 46.53
-0.02 (-0.03%)
At close: Dec 3, 2025
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.73 | 46.77 | 46.60 | 46.64 | 46.64 | -0.22% | 582 |
| Dec 4, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.46% | - |
| Dec 3, 2025 | 46.20 | 46.53 | 46.20 | 46.53 | 46.53 | -0.03% | 33 |
| Dec 2, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.48% | - |
| Dec 1, 2025 | 47.02 | 47.02 | 46.77 | 46.77 | 46.77 | -0.17% | 406 |
| Nov 28, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.15% | - |
| Nov 27, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.35% | - |
| Nov 26, 2025 | 46.70 | 46.94 | 46.70 | 46.94 | 46.94 | 3.57% | 100 |
| Nov 25, 2025 | 44.68 | 45.32 | 44.68 | 45.32 | 45.32 | -0.85% | 570 |
| Nov 24, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 4.74% | - |
| Nov 21, 2025 | 43.68 | 43.68 | 43.64 | 43.64 | 43.64 | -1.93% | 64 |
| Nov 20, 2025 | 44.77 | 44.77 | 44.50 | 44.50 | 44.50 | -1.11% | 200 |
| Nov 19, 2025 | 44.70 | 45.00 | 44.70 | 45.00 | 45.00 | -1.64% | 75 |
| Nov 18, 2025 | 45.50 | 45.80 | 45.50 | 45.75 | 45.75 | -1.60% | 329 |
| Nov 17, 2025 | 46.69 | 46.88 | 46.50 | 46.50 | 46.50 | -1.17% | 110 |
| Nov 14, 2025 | 47.23 | 47.23 | 47.05 | 47.05 | 47.05 | -1.82% | 50 |
| Nov 13, 2025 | 48.32 | 48.32 | 47.92 | 47.92 | 47.92 | -2.66% | 62 |
| Nov 12, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.04% | - |
| Nov 11, 2025 | 49.43 | 49.43 | 49.25 | 49.25 | 49.25 | -1.67% | 260 |
| Nov 10, 2025 | 50.10 | 50.10 | 50.08 | 50.08 | 50.08 | 2.94% | 105 |
| Nov 7, 2025 | 49.07 | 49.07 | 48.65 | 48.65 | 48.65 | -1.58% | 10 |
| Nov 6, 2025 | 49.16 | 49.43 | 49.16 | 49.43 | 49.43 | -0.84% | 280 |
| Nov 5, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.95% | - |
| Nov 4, 2025 | 49.43 | 49.43 | 48.78 | 49.38 | 49.38 | -5.17% | 500 |
| Nov 3, 2025 | 51.40 | 52.07 | 51.40 | 52.07 | 52.07 | 1.62% | 378 |
| Oct 31, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -2.21% | - |
| Oct 30, 2025 | 52.37 | 52.47 | 52.37 | 52.40 | 52.40 | 0.04% | 231 |
| Oct 29, 2025 | 50.54 | 52.38 | 50.54 | 52.38 | 52.38 | 0.73% | 297 |
| Oct 28, 2025 | 49.84 | 52.00 | 49.84 | 52.00 | 51.81 | 4.05% | 172 |
| Oct 27, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.79 | 1.51% | 2 |
| Oct 24, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.05 | 0.79% | - |
| Oct 23, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.66 | -3.05% | - |
| Oct 22, 2025 | 51.44 | 51.44 | 50.38 | 50.38 | 50.19 | -1.27% | 5 |
| Oct 21, 2025 | 49.44 | 51.14 | 49.42 | 51.03 | 50.84 | 5.17% | 255 |
| Oct 20, 2025 | 48.27 | 48.52 | 48.27 | 48.52 | 48.34 | 1.41% | 200 |
| Oct 17, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.67 | -2.42% | - |
| Oct 16, 2025 | 48.93 | 49.25 | 48.93 | 49.03 | 48.85 | -1.11% | 360 |
| Oct 15, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.40 | 2.86% | - |
| Oct 14, 2025 | 48.49 | 49.48 | 48.20 | 48.20 | 48.02 | -2.74% | 109 |
| Oct 13, 2025 | 49.34 | 49.56 | 49.34 | 49.56 | 49.38 | -1.51% | 20 |
| Oct 10, 2025 | 50.15 | 50.32 | 50.15 | 50.32 | 50.13 | -1.85% | 300 |
| Oct 9, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.08 | 0.63% | - |
| Oct 8, 2025 | 50.80 | 51.24 | 50.80 | 50.95 | 50.76 | -0.89% | 139 |
| Oct 7, 2025 | 50.97 | 51.41 | 50.97 | 51.41 | 51.22 | 0.08% | 20 |
| Oct 6, 2025 | 50.82 | 51.37 | 50.82 | 51.37 | 51.18 | 1.70% | 60 |
| Oct 3, 2025 | 50.22 | 50.51 | 50.22 | 50.51 | 50.32 | -0.84% | 200 |
| Oct 2, 2025 | 50.55 | 50.94 | 50.47 | 50.94 | 50.75 | -0.12% | 558 |
| Oct 1, 2025 | 50.51 | 51.00 | 50.44 | 51.00 | 50.81 | 1.49% | 2,710 |
| Sep 30, 2025 | 50.27 | 50.27 | 50.25 | 50.25 | 50.06 | -0.50% | 127 |
| Sep 29, 2025 | 50.17 | 50.50 | 50.17 | 50.50 | 50.31 | 0.56% | 976 |
| Sep 26, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.03 | 0.72% | 100 |
| Sep 25, 2025 | 50.22 | 50.22 | 49.52 | 49.86 | 49.67 | -1.85% | 115 |
| Sep 24, 2025 | 50.53 | 50.80 | 50.53 | 50.80 | 50.61 | -0.39% | 103 |
| Sep 23, 2025 | 50.95 | 51.43 | 50.95 | 51.00 | 50.81 | 0.57% | 146 |
| Sep 22, 2025 | 51.26 | 51.36 | 50.71 | 50.71 | 50.52 | -2.14% | 467 |
| Sep 19, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.63 | -0.06% | - |
| Sep 18, 2025 | 51.51 | 52.15 | 51.51 | 51.85 | 51.66 | 1.17% | 80 |
| Sep 17, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.06 | -2.19% | - |
| Sep 16, 2025 | 51.87 | 52.40 | 51.87 | 52.40 | 52.21 | 0.96% | 292 |
| Sep 15, 2025 | 52.45 | 52.70 | 51.90 | 51.90 | 51.71 | -2.24% | 264 |
| Sep 12, 2025 | 52.96 | 53.55 | 52.96 | 53.09 | 52.89 | -0.78% | 1,360 |
| Sep 11, 2025 | 53.31 | 53.66 | 53.31 | 53.51 | 53.31 | -3.60% | 678 |
| Sep 10, 2025 | 54.17 | 55.51 | 54.17 | 55.51 | 55.30 | 3.10% | 460 |
| Sep 9, 2025 | 55.57 | 55.70 | 53.84 | 53.84 | 53.64 | -3.34% | 95 |
| Sep 8, 2025 | 55.76 | 55.76 | 55.70 | 55.70 | 55.49 | 1.77% | 85 |
| Sep 5, 2025 | 54.36 | 54.73 | 54.33 | 54.73 | 54.53 | 1.41% | 110 |
| Sep 4, 2025 | 53.46 | 53.97 | 53.46 | 53.97 | 53.77 | -1.12% | 100 |
| Sep 3, 2025 | 54.44 | 54.58 | 54.44 | 54.58 | 54.38 | -1.73% | 250 |
| Sep 2, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.33 | -0.50% | - |
| Sep 1, 2025 | 55.52 | 56.08 | 55.52 | 55.82 | 55.61 | -1.24% | 80 |
| Aug 29, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.31 | -3.05% | - |
| Aug 28, 2025 | 57.85 | 58.35 | 57.85 | 58.30 | 58.08 | 2.21% | 413 |
| Aug 27, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 56.83 | 0.80% | - |
| Aug 26, 2025 | 56.56 | 56.63 | 56.21 | 56.59 | 56.38 | -1.97% | 775 |
| Aug 25, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.52 | 2.63% | - |
| Aug 22, 2025 | 56.02 | 56.25 | 56.02 | 56.25 | 56.04 | -2.12% | 80 |
| Aug 21, 2025 | 56.84 | 57.47 | 56.84 | 57.47 | 57.26 | 0.23% | 115 |
| Aug 20, 2025 | 57.36 | 57.36 | 57.34 | 57.34 | 57.13 | 0.93% | 288 |
| Aug 19, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.60 | 1.76% | - |
| Aug 18, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.62 | -0.89% | - |
| Aug 15, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.12 | -2.20% | - |
| Aug 14, 2025 | 57.09 | 57.60 | 57.09 | 57.60 | 57.39 | 1.73% | 200 |
| Aug 13, 2025 | 56.10 | 56.62 | 56.10 | 56.62 | 56.41 | -0.05% | 136 |
| Aug 12, 2025 | 55.86 | 56.65 | 55.86 | 56.65 | 56.44 | 0.35% | 294 |
| Aug 11, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.24 | -0.70% | - |
| Aug 8, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.64 | 0.53% | - |
| Aug 7, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.34 | 0.37% | - |
| Aug 6, 2025 | 57.34 | 57.47 | 56.34 | 56.34 | 56.13 | -2.64% | 45 |
| Aug 5, 2025 | 57.55 | 57.87 | 57.55 | 57.87 | 57.66 | -1.08% | 49 |
| Aug 4, 2025 | 58.13 | 58.50 | 58.02 | 58.50 | 58.28 | -2.11% | 158 |
| Aug 1, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.54 | 0.05% | - |
| Jul 31, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.51 | -4.20% | - |
| Jul 30, 2025 | 61.61 | 62.35 | 61.61 | 62.35 | 62.12 | 0.99% | 35 |
| Jul 29, 2025 | 69.47 | 69.47 | 61.74 | 61.74 | 61.51 | -10.57% | 40 |
| Jul 28, 2025 | 68.83 | 69.52 | 68.83 | 69.04 | 68.78 | 1.63% | 287 |
| Jul 25, 2025 | 67.54 | 68.05 | 67.46 | 67.93 | 67.68 | 0.73% | 292 |
| Jul 24, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.19 | 0.96% | - |
| Jul 23, 2025 | 65.09 | 66.80 | 65.09 | 66.80 | 66.55 | 2.71% | 418 |
| Jul 22, 2025 | 64.79 | 65.18 | 64.79 | 65.04 | 64.80 | -1.60% | 68 |
| Jul 21, 2025 | 65.71 | 66.10 | 65.71 | 66.10 | 65.85 | -0.17% | 600 |