Carter's, Inc. (FRA:HCH)
Germany
· Delayed Price · Currency is EUR 27.00
-0.40 (-1.46%)
At close: Dec 5, 2025
Carter's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | -1.46% | - |
| Dec 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Dec 3, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 1.49% | - |
| Dec 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Dec 1, 2025 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Nov 28, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Nov 27, 2025 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Nov 26, 2025 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | 3.76% | - |
| Nov 25, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 4.72% | - |
| Nov 24, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Nov 21, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.38 | 2.40% | - |
| Nov 20, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 24.79 | 2.46% | - |
| Nov 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.19 | - | - |
| Nov 18, 2025 | 26.00 | 26.00 | 24.40 | 24.40 | 24.19 | -6.15% | - |
| Nov 17, 2025 | 27.80 | 27.80 | 26.00 | 26.00 | 25.78 | -5.80% | - |
| Nov 14, 2025 | 28.20 | 28.20 | 27.60 | 27.60 | 27.37 | -1.43% | - |
| Nov 13, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 27.76 | -1.41% | - |
| Nov 12, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.16 | - | - |
| Nov 11, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.16 | 2.16% | - |
| Nov 10, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | 27.56 | 2.96% | - |
| Nov 7, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 26.77 | 2.27% | - |
| Nov 6, 2025 | 27.60 | 27.60 | 26.40 | 26.40 | 26.18 | 3.12% | - |
| Nov 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.38 | -1.54% | - |
| Nov 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - | - |
| Nov 3, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 25.78 | -2.99% | - |
| Oct 31, 2025 | 27.60 | 27.60 | 26.80 | 26.80 | 26.57 | -1.47% | - |
| Oct 30, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 26.97 | 2.26% | - |
| Oct 29, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 26.37 | - | - |
| Oct 28, 2025 | 28.00 | 28.00 | 26.60 | 26.60 | 26.37 | -5.00% | - |
| Oct 27, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 27.76 | 2.19% | - |
| Oct 24, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.17 | 2.24% | - |
| Oct 23, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.57 | 0.75% | - |
| Oct 22, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.37 | 1.53% | - |
| Oct 21, 2025 | 25.20 | 26.20 | 25.20 | 26.20 | 25.98 | 4.80% | - |
| Oct 20, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 24.79 | - | - |
| Oct 17, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 24.79 | -2.34% | - |
| Oct 16, 2025 | 26.20 | 26.20 | 25.60 | 25.60 | 25.38 | -2.29% | - |
| Oct 15, 2025 | 26.60 | 26.60 | 26.20 | 26.20 | 25.98 | -1.50% | - |
| Oct 14, 2025 | 25.40 | 26.60 | 25.40 | 26.60 | 26.37 | 4.72% | - |
| Oct 13, 2025 | 23.60 | 25.40 | 23.60 | 25.40 | 25.18 | 10.43% | - |
| Oct 10, 2025 | 25.20 | 25.20 | 23.00 | 23.00 | 22.80 | -8.00% | - |
| Oct 9, 2025 | 25.80 | 25.80 | 25.00 | 25.00 | 24.79 | -2.34% | - |
| Oct 8, 2025 | 24.80 | 25.60 | 24.80 | 25.60 | 25.38 | 4.07% | - |
| Oct 7, 2025 | 25.20 | 25.20 | 24.60 | 24.60 | 24.39 | -1.60% | - |
| Oct 6, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.79 | -1.57% | - |
| Oct 3, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.18 | 3.25% | - |
| Oct 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.39 | 0.82% | - |
| Oct 1, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.19 | 4.27% | - |
| Sep 30, 2025 | 24.20 | 24.20 | 23.40 | 23.40 | 23.20 | -2.50% | - |
| Sep 29, 2025 | 24.80 | 24.80 | 24.00 | 24.00 | 23.80 | -1.64% | - |
| Sep 26, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.19 | 2.52% | - |
| Sep 25, 2025 | 25.00 | 25.00 | 23.80 | 23.80 | 23.60 | -4.03% | - |
| Sep 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.59 | 0.81% | - |
| Sep 23, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.39 | -0.81% | - |
| Sep 22, 2025 | 26.40 | 26.40 | 24.80 | 24.80 | 24.59 | -5.34% | - |
| Sep 19, 2025 | 26.80 | 26.80 | 26.20 | 26.20 | 25.98 | -0.76% | - |
| Sep 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.18 | -0.75% | - |
| Sep 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.37 | 0.76% | - |
| Sep 16, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.18 | 0.76% | - |
| Sep 15, 2025 | 25.00 | 26.20 | 25.00 | 26.20 | 25.98 | 5.65% | - |
| Sep 12, 2025 | 25.40 | 25.40 | 24.80 | 24.80 | 24.59 | -0.80% | - |
| Sep 11, 2025 | 24.20 | 25.00 | 24.20 | 25.00 | 24.79 | 2.46% | - |
| Sep 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.19 | - | - |
| Sep 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.19 | 1.67% | - |
| Sep 8, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 23.80 | -1.64% | - |
| Sep 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.19 | 0.83% | - |
| Sep 4, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 23.99 | - | - |
| Sep 3, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 23.99 | -0.82% | - |
| Sep 2, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.19 | 2.52% | - |
| Sep 1, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.60 | -0.83% | - |
| Aug 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | 1.69% | - |
| Aug 28, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.40 | -1.67% | 5 |
| Aug 27, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 23.80 | 6.19% | - |
| Aug 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.41 | - | - |
| Aug 25, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 22.20 | 2.73% | - |
| Aug 22, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 21.61 | 3.77% | - |
| Aug 21, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 20.82 | -0.93% | - |
| Aug 20, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.02 | -0.93% | - |
| Aug 19, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.21 | - | - |
| Aug 18, 2025 | 22.20 | 22.20 | 21.60 | 21.60 | 21.21 | -1.82% | - |
| Aug 15, 2025 | 22.60 | 22.60 | 22.00 | 22.00 | 21.61 | - | - |
| Aug 14, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 21.61 | - | - |
| Aug 13, 2025 | 21.20 | 22.00 | 21.20 | 22.00 | 21.61 | 5.77% | - |
| Aug 12, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.43 | 1.96% | - |
| Aug 11, 2025 | 21.60 | 21.60 | 20.40 | 20.40 | 20.04 | -4.67% | - |
| Aug 8, 2025 | 22.00 | 22.00 | 21.40 | 21.40 | 21.02 | -0.93% | - |
| Aug 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.21 | 0.93% | - |
| Aug 6, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.02 | - | - |
| Aug 5, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.02 | 2.88% | - |
| Aug 4, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.43 | -0.95% | - |
| Aug 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.62 | 0.96% | - |
| Jul 31, 2025 | 21.40 | 21.40 | 20.80 | 20.80 | 20.43 | -0.95% | - |
| Jul 30, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 20.62 | -3.67% | - |
| Jul 29, 2025 | 22.80 | 22.80 | 21.80 | 21.80 | 21.41 | -2.68% | - |
| Jul 28, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.00 | -19.42% | - |
| Jul 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.30 | 1.46% | - |
| Jul 24, 2025 | 28.40 | 28.40 | 27.40 | 27.40 | 26.91 | -4.20% | - |
| Jul 23, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.09 | 1.42% | - |
| Jul 22, 2025 | 26.60 | 28.20 | 26.60 | 28.20 | 27.70 | 7.63% | - |
| Jul 21, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 25.73 | 0.77% | - |