Carrier Global Corporation (VIE:CARG)
Austria
· Delayed Price · Currency is EUR 52.51
+0.74 (1.43%)
At close: Feb 26, 2026
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 53.01 | 54.18 | 52.71 | 54.18 | 54.18 | 3.18% | - |
| Feb 26, 2026 | 52.02 | 52.51 | 52.02 | 52.51 | 52.51 | 1.43% | - |
| Feb 25, 2026 | 53.94 | 54.24 | 51.77 | 51.77 | 51.77 | -4.54% | - |
| Feb 24, 2026 | 53.93 | 54.23 | 53.93 | 54.23 | 54.23 | 0.87% | 26 |
| Feb 23, 2026 | 53.94 | 54.71 | 53.76 | 53.76 | 53.76 | -0.06% | - |
| Feb 20, 2026 | 53.69 | 53.79 | 53.40 | 53.79 | 53.79 | 0.65% | - |
| Feb 19, 2026 | 54.60 | 54.60 | 52.39 | 53.44 | 53.44 | -3.62% | 340 |
| Feb 18, 2026 | 56.16 | 56.37 | 55.45 | 55.45 | 55.45 | -1.49% | - |
| Feb 17, 2026 | 55.49 | 56.29 | 55.42 | 56.29 | 56.29 | 1.37% | - |
| Feb 16, 2026 | 55.18 | 55.53 | 55.18 | 55.53 | 55.53 | 0.31% | - |
| Feb 13, 2026 | 54.90 | 55.36 | 54.62 | 55.36 | 55.36 | 0.44% | - |
| Feb 12, 2026 | 56.92 | 56.92 | 55.12 | 55.12 | 55.12 | -1.57% | - |
| Feb 11, 2026 | 55.35 | 56.00 | 55.27 | 56.00 | 56.00 | 1.05% | - |
| Feb 10, 2026 | 54.56 | 55.42 | 54.56 | 55.42 | 55.42 | 2.36% | - |
| Feb 9, 2026 | 53.81 | 54.14 | 53.66 | 54.14 | 54.14 | -0.66% | - |
| Feb 6, 2026 | 53.29 | 54.50 | 53.29 | 54.50 | 54.50 | 3.75% | 156 |
| Feb 5, 2026 | 52.85 | 53.94 | 49.86 | 52.53 | 52.53 | -3.19% | 13 |
| Feb 4, 2026 | 51.84 | 54.26 | 51.79 | 54.26 | 54.26 | 5.69% | - |
| Feb 3, 2026 | 51.25 | 51.36 | 51.25 | 51.34 | 51.34 | 0.79% | - |
| Feb 2, 2026 | 49.47 | 50.94 | 49.43 | 50.94 | 50.94 | 1.62% | 190 |
| Jan 30, 2026 | 49.45 | 50.20 | 49.45 | 50.13 | 50.13 | 0.94% | - |
| Jan 29, 2026 | 48.47 | 49.67 | 48.47 | 49.67 | 49.67 | 1.50% | - |
| Jan 28, 2026 | 47.83 | 48.93 | 46.87 | 48.93 | 48.93 | 2.40% | - |
| Jan 27, 2026 | 48.52 | 48.52 | 47.79 | 47.79 | 47.79 | -1.02% | - |
| Jan 26, 2026 | 48.36 | 48.36 | 48.17 | 48.28 | 48.28 | -0.66% | - |
| Jan 23, 2026 | 49.06 | 49.15 | 48.60 | 48.60 | 48.60 | -0.76% | - |
| Jan 22, 2026 | 49.60 | 49.74 | 48.97 | 48.97 | 48.97 | 0.98% | - |
| Jan 21, 2026 | 47.30 | 48.49 | 47.13 | 48.49 | 48.49 | 3.57% | - |
| Jan 20, 2026 | 47.44 | 47.44 | 46.78 | 46.82 | 46.82 | -3.48% | - |
| Jan 16, 2026 | 47.99 | 48.51 | 47.63 | 48.51 | 48.30 | 0.89% | - |
| Jan 15, 2026 | 47.93 | 48.34 | 47.93 | 48.08 | 47.88 | 0.98% | - |
| Jan 14, 2026 | 47.29 | 47.62 | 47.29 | 47.62 | 47.41 | 0.46% | - |
| Jan 13, 2026 | 47.46 | 47.56 | 47.28 | 47.40 | 47.19 | -0.60% | - |
| Jan 12, 2026 | 47.89 | 48.10 | 47.68 | 47.68 | 47.48 | 1.19% | - |
| Jan 9, 2026 | 46.18 | 47.12 | 46.18 | 47.12 | 46.92 | 2.78% | 428 |
| Jan 8, 2026 | 45.08 | 45.85 | 44.85 | 45.85 | 45.65 | -0.93% | - |
| Jan 7, 2026 | 45.90 | 46.28 | 45.89 | 46.28 | 46.08 | 2.36% | - |
| Jan 6, 2026 | 45.89 | 45.89 | 43.97 | 45.21 | 45.02 | -1.89% | 219 |
| Jan 5, 2026 | 45.88 | 46.08 | 45.61 | 46.08 | 45.88 | 0.45% | - |
| Jan 2, 2026 | 45.18 | 45.88 | 45.18 | 45.88 | 45.68 | 0.44% | - |
| Dec 30, 2025 | 45.40 | 45.68 | 45.40 | 45.68 | 45.48 | -0.10% | - |
| Dec 29, 2025 | 45.46 | 45.72 | 45.45 | 45.72 | 45.53 | 1.66% | - |
| Dec 23, 2025 | 45.16 | 45.31 | 44.96 | 44.98 | 44.78 | -0.70% | - |
| Dec 22, 2025 | 46.01 | 46.08 | 45.29 | 45.29 | 45.10 | -0.20% | - |
| Dec 19, 2025 | 45.55 | 45.75 | 45.26 | 45.38 | 45.19 | -1.09% | - |
| Dec 18, 2025 | 44.74 | 45.88 | 44.74 | 45.88 | 45.69 | 3.17% | - |
| Dec 17, 2025 | 45.67 | 45.77 | 44.47 | 44.47 | 44.28 | -0.50% | - |
| Dec 16, 2025 | 44.55 | 44.84 | 44.51 | 44.70 | 44.51 | 0.20% | - |
| Dec 15, 2025 | 45.24 | 45.38 | 44.61 | 44.61 | 44.42 | -2.35% | - |
| Dec 12, 2025 | 46.18 | 46.57 | 45.62 | 45.68 | 45.49 | -0.70% | 315 |
| Dec 11, 2025 | 45.37 | 46.00 | 45.37 | 46.00 | 45.80 | 1.69% | - |
| Dec 10, 2025 | 45.46 | 45.52 | 45.24 | 45.24 | 45.04 | -1.02% | 10 |
| Dec 9, 2025 | 45.64 | 45.70 | 44.91 | 45.70 | 45.51 | -1.20% | - |
| Dec 8, 2025 | 46.67 | 46.75 | 46.26 | 46.26 | 46.06 | -1.31% | - |
| Dec 5, 2025 | 46.77 | 46.90 | 46.62 | 46.87 | 46.67 | 0.07% | - |
| Dec 4, 2025 | 46.85 | 46.94 | 46.03 | 46.84 | 46.64 | 0.33% | - |
| Dec 3, 2025 | 46.32 | 46.68 | 45.76 | 46.68 | 46.48 | 1.19% | 60 |
| Dec 2, 2025 | 46.70 | 46.99 | 46.13 | 46.13 | 45.93 | -2.08% | - |
| Dec 1, 2025 | 47.07 | 47.11 | 46.51 | 47.11 | 46.91 | -0.22% | - |
| Nov 28, 2025 | 46.84 | 47.28 | 46.79 | 47.22 | 47.01 | 1.32% | - |
| Nov 27, 2025 | 47.19 | 47.19 | 46.60 | 46.60 | 46.40 | -0.98% | - |
| Nov 26, 2025 | 46.78 | 47.19 | 46.78 | 47.06 | 46.86 | 1.54% | - |
| Nov 25, 2025 | 44.91 | 46.35 | 44.82 | 46.35 | 46.15 | 2.15% | - |
| Nov 24, 2025 | 45.59 | 45.59 | 45.37 | 45.37 | 45.18 | 1.43% | 199 |
| Nov 21, 2025 | 43.71 | 44.78 | 43.70 | 44.73 | 44.54 | 0.46% | 191 |
| Nov 20, 2025 | 44.85 | 44.88 | 44.49 | 44.53 | 44.34 | 0.28% | - |
| Nov 19, 2025 | 45.03 | 45.15 | 44.40 | 44.40 | 44.21 | -2.64% | - |
| Nov 18, 2025 | 45.66 | 45.74 | 45.48 | 45.61 | 45.41 | -1.73% | 199 |
| Nov 17, 2025 | 46.71 | 46.79 | 46.32 | 46.41 | 46.21 | -1.08% | - |
| Nov 14, 2025 | 47.30 | 47.30 | 46.92 | 46.92 | 46.72 | -3.03% | - |
| Nov 13, 2025 | 48.38 | 48.38 | 48.06 | 48.38 | 48.17 | -1.63% | - |
| Nov 12, 2025 | 49.33 | 49.55 | 49.18 | 49.18 | 48.97 | 0.48% | - |
| Nov 11, 2025 | 49.55 | 49.55 | 48.95 | 48.95 | 48.74 | - | - |
| Nov 10, 2025 | 50.41 | 50.41 | 48.95 | 48.95 | 48.74 | 0.91% | - |
| Nov 7, 2025 | 49.20 | 49.20 | 48.42 | 48.51 | 48.30 | -2.20% | - |
| Nov 6, 2025 | 49.23 | 49.76 | 49.23 | 49.60 | 49.38 | 0.24% | - |
| Nov 5, 2025 | 50.12 | 50.24 | 49.48 | 49.48 | 49.26 | -0.77% | - |
| Nov 4, 2025 | 49.67 | 49.86 | 49.57 | 49.86 | 49.65 | -0.82% | - |
| Nov 3, 2025 | 51.59 | 52.21 | 50.27 | 50.27 | 50.06 | -1.74% | - |
| Oct 31, 2025 | 51.84 | 51.84 | 50.76 | 51.16 | 50.94 | -0.49% | 199 |
| Oct 30, 2025 | 52.55 | 52.55 | 51.41 | 51.41 | 51.19 | -2.78% | 398 |
| Oct 29, 2025 | 50.28 | 52.88 | 50.23 | 52.88 | 52.66 | 5.95% | - |
| Oct 27, 2025 | 50.21 | 50.66 | 49.91 | 49.91 | 49.51 | -0.08% | - |
| Oct 24, 2025 | 49.29 | 49.95 | 49.25 | 49.95 | 49.55 | 2.10% | - |
| Oct 23, 2025 | 49.05 | 49.20 | 48.93 | 48.93 | 48.53 | -2.50% | - |
| Oct 22, 2025 | 51.62 | 51.79 | 50.18 | 50.18 | 49.77 | -1.99% | - |
| Oct 21, 2025 | 49.63 | 51.20 | 49.43 | 51.20 | 50.79 | 4.47% | - |
| Oct 20, 2025 | 48.43 | 49.01 | 48.41 | 49.01 | 48.61 | -0.65% | - |
| Oct 17, 2025 | 48.20 | 49.33 | 47.93 | 49.33 | 48.93 | 1.22% | 199 |
| Oct 16, 2025 | 49.26 | 49.26 | 48.74 | 48.74 | 48.34 | -1.63% | - |
| Oct 15, 2025 | 49.71 | 49.89 | 49.40 | 49.55 | 49.14 | 0.36% | - |
| Oct 14, 2025 | 48.81 | 49.37 | 47.94 | 49.37 | 48.97 | -0.32% | - |
| Oct 13, 2025 | 49.61 | 50.16 | 49.53 | 49.53 | 49.12 | -0.28% | - |
| Oct 10, 2025 | 50.31 | 50.67 | 49.67 | 49.67 | 49.26 | -1.65% | - |
| Oct 9, 2025 | 51.72 | 51.82 | 50.50 | 50.50 | 50.09 | -0.96% | - |
| Oct 8, 2025 | 50.98 | 51.38 | 50.75 | 50.99 | 50.58 | 0.26% | - |
| Oct 7, 2025 | 51.15 | 51.38 | 50.86 | 50.86 | 50.45 | -1.15% | - |
| Oct 6, 2025 | 51.30 | 51.99 | 51.27 | 51.45 | 51.03 | 2.76% | - |
| Oct 3, 2025 | 50.36 | 50.48 | 50.07 | 50.07 | 49.66 | -0.38% | - |
| Oct 2, 2025 | 50.69 | 50.77 | 50.26 | 50.26 | 49.85 | -0.97% | - |