Carrier Global Corporation (VIE:CARG)
Austria
· Delayed Price · Currency is EUR 46.87
+0.03 (0.07%)
At close: Dec 5, 2025
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.77 | 46.90 | 46.62 | 46.87 | 46.87 | 0.07% | - |
| Dec 4, 2025 | 46.85 | 46.94 | 46.03 | 46.84 | 46.84 | 0.33% | - |
| Dec 3, 2025 | 46.32 | 46.68 | 45.76 | 46.68 | 46.68 | 1.19% | 60 |
| Dec 2, 2025 | 46.70 | 46.99 | 46.13 | 46.13 | 46.13 | -2.08% | - |
| Dec 1, 2025 | 47.07 | 47.11 | 46.51 | 47.11 | 47.11 | -0.22% | - |
| Nov 28, 2025 | 46.84 | 47.28 | 46.79 | 47.22 | 47.22 | 1.32% | - |
| Nov 27, 2025 | 47.19 | 47.19 | 46.60 | 46.60 | 46.60 | -0.98% | - |
| Nov 26, 2025 | 46.78 | 47.19 | 46.78 | 47.06 | 47.06 | 1.54% | - |
| Nov 25, 2025 | 44.91 | 46.35 | 44.82 | 46.35 | 46.35 | 2.15% | - |
| Nov 24, 2025 | 45.59 | 45.59 | 45.37 | 45.37 | 45.37 | 1.43% | 199 |
| Nov 21, 2025 | 43.71 | 44.78 | 43.70 | 44.73 | 44.73 | 0.46% | 191 |
| Nov 20, 2025 | 44.85 | 44.88 | 44.49 | 44.53 | 44.53 | 0.28% | - |
| Nov 19, 2025 | 45.03 | 45.15 | 44.40 | 44.40 | 44.40 | -2.64% | - |
| Nov 18, 2025 | 45.66 | 45.74 | 45.48 | 45.61 | 45.61 | -1.73% | 199 |
| Nov 17, 2025 | 46.71 | 46.79 | 46.32 | 46.41 | 46.41 | -1.08% | - |
| Nov 14, 2025 | 47.30 | 47.30 | 46.92 | 46.92 | 46.92 | -3.03% | - |
| Nov 13, 2025 | 48.38 | 48.38 | 48.06 | 48.38 | 48.38 | -1.63% | - |
| Nov 12, 2025 | 49.33 | 49.55 | 49.18 | 49.18 | 49.18 | 0.48% | - |
| Nov 11, 2025 | 49.55 | 49.55 | 48.95 | 48.95 | 48.95 | - | - |
| Nov 10, 2025 | 50.41 | 50.41 | 48.95 | 48.95 | 48.95 | 0.91% | - |
| Nov 7, 2025 | 49.20 | 49.20 | 48.42 | 48.51 | 48.51 | -2.20% | - |
| Nov 6, 2025 | 49.23 | 49.76 | 49.23 | 49.60 | 49.60 | 0.24% | - |
| Nov 5, 2025 | 50.12 | 50.24 | 49.48 | 49.48 | 49.48 | -0.77% | - |
| Nov 4, 2025 | 49.67 | 49.86 | 49.57 | 49.86 | 49.86 | -0.82% | - |
| Nov 3, 2025 | 51.59 | 52.21 | 50.27 | 50.27 | 50.27 | -1.74% | - |
| Oct 31, 2025 | 51.84 | 51.84 | 50.76 | 51.16 | 51.16 | -0.49% | 199 |
| Oct 30, 2025 | 52.55 | 52.55 | 51.41 | 51.41 | 51.41 | -2.78% | 398 |
| Oct 29, 2025 | 50.28 | 52.88 | 50.23 | 52.88 | 52.88 | 5.95% | - |
| Oct 27, 2025 | 50.21 | 50.66 | 49.91 | 49.91 | 49.72 | -0.08% | - |
| Oct 24, 2025 | 49.29 | 49.95 | 49.25 | 49.95 | 49.76 | 2.10% | - |
| Oct 23, 2025 | 49.05 | 49.20 | 48.93 | 48.93 | 48.74 | -2.50% | - |
| Oct 22, 2025 | 51.62 | 51.79 | 50.18 | 50.18 | 49.99 | -1.99% | - |
| Oct 21, 2025 | 49.63 | 51.20 | 49.43 | 51.20 | 51.00 | 4.47% | - |
| Oct 20, 2025 | 48.43 | 49.01 | 48.41 | 49.01 | 48.82 | -0.65% | - |
| Oct 17, 2025 | 48.20 | 49.33 | 47.93 | 49.33 | 49.14 | 1.22% | 199 |
| Oct 16, 2025 | 49.26 | 49.26 | 48.74 | 48.74 | 48.55 | -1.63% | - |
| Oct 15, 2025 | 49.71 | 49.89 | 49.40 | 49.55 | 49.35 | 0.36% | - |
| Oct 14, 2025 | 48.81 | 49.37 | 47.94 | 49.37 | 49.17 | -0.32% | - |
| Oct 13, 2025 | 49.61 | 50.16 | 49.53 | 49.53 | 49.33 | -0.28% | - |
| Oct 10, 2025 | 50.31 | 50.67 | 49.67 | 49.67 | 49.47 | -1.65% | - |
| Oct 9, 2025 | 51.72 | 51.82 | 50.50 | 50.50 | 50.30 | -0.96% | - |
| Oct 8, 2025 | 50.98 | 51.38 | 50.75 | 50.99 | 50.79 | 0.26% | - |
| Oct 7, 2025 | 51.15 | 51.38 | 50.86 | 50.86 | 50.66 | -1.15% | - |
| Oct 6, 2025 | 51.30 | 51.99 | 51.27 | 51.45 | 51.25 | 2.76% | - |
| Oct 3, 2025 | 50.36 | 50.48 | 50.07 | 50.07 | 49.88 | -0.38% | - |
| Oct 2, 2025 | 50.69 | 50.77 | 50.26 | 50.26 | 50.07 | -0.97% | - |
| Oct 1, 2025 | 50.41 | 50.82 | 50.41 | 50.75 | 50.55 | 0.32% | - |
| Sep 30, 2025 | 50.38 | 50.59 | 50.28 | 50.59 | 50.39 | 0.58% | - |
| Sep 29, 2025 | 50.33 | 50.77 | 50.30 | 50.30 | 50.11 | -0.14% | 9 |
| Sep 26, 2025 | 50.37 | 50.47 | 50.25 | 50.37 | 50.18 | 0.06% | 60 |
| Sep 25, 2025 | 50.31 | 50.34 | 50.15 | 50.34 | 50.15 | -0.75% | - |
| Sep 24, 2025 | 50.72 | 50.73 | 50.69 | 50.72 | 50.52 | -0.45% | - |
| Sep 23, 2025 | 51.24 | 51.26 | 50.95 | 50.95 | 50.75 | -0.41% | - |
| Sep 22, 2025 | 51.69 | 51.69 | 50.89 | 51.16 | 50.96 | -0.93% | - |
| Sep 19, 2025 | 51.92 | 52.19 | 51.64 | 51.64 | 51.44 | -0.42% | - |
| Sep 18, 2025 | 51.68 | 51.86 | 51.58 | 51.86 | 51.66 | -0.44% | - |
| Sep 17, 2025 | 51.46 | 52.09 | 51.45 | 52.09 | 51.89 | 0.64% | - |
| Sep 16, 2025 | 52.20 | 52.34 | 51.76 | 51.76 | 51.56 | -0.25% | - |
| Sep 15, 2025 | 52.56 | 52.64 | 51.89 | 51.89 | 51.69 | -1.42% | - |
| Sep 12, 2025 | 53.03 | 53.21 | 52.64 | 52.64 | 52.44 | -1.92% | - |
| Sep 11, 2025 | 53.44 | 53.72 | 52.88 | 53.67 | 53.46 | -2.12% | - |
| Sep 10, 2025 | 54.41 | 54.83 | 54.22 | 54.83 | 54.62 | 2.54% | - |
| Sep 9, 2025 | 55.82 | 55.82 | 53.47 | 53.47 | 53.26 | -4.96% | - |
| Sep 8, 2025 | 55.93 | 56.26 | 55.88 | 56.26 | 56.04 | 2.37% | - |
| Sep 5, 2025 | 54.53 | 54.96 | 54.36 | 54.96 | 54.75 | 0.84% | - |
| Sep 4, 2025 | 53.54 | 54.50 | 53.54 | 54.50 | 54.29 | 2.41% | - |
| Sep 3, 2025 | 54.69 | 54.69 | 53.22 | 53.22 | 53.01 | -3.53% | - |
| Sep 2, 2025 | 55.67 | 55.71 | 55.17 | 55.17 | 54.96 | -1.09% | - |
| Sep 1, 2025 | 55.68 | 55.78 | 55.68 | 55.78 | 55.56 | -0.23% | - |
| Aug 29, 2025 | 56.68 | 56.68 | 55.91 | 55.91 | 55.69 | -2.07% | - |
| Aug 28, 2025 | 58.13 | 58.13 | 57.09 | 57.09 | 56.87 | -1.57% | - |
| Aug 27, 2025 | 57.26 | 58.00 | 57.26 | 58.00 | 57.78 | 3.00% | - |
| Aug 26, 2025 | 56.71 | 56.91 | 56.31 | 56.31 | 56.09 | -1.38% | - |
| Aug 25, 2025 | 57.83 | 57.87 | 57.10 | 57.10 | 56.88 | -1.09% | - |
| Aug 22, 2025 | 56.11 | 57.73 | 56.11 | 57.73 | 57.51 | 2.29% | - |
| Aug 21, 2025 | 57.40 | 57.60 | 56.44 | 56.44 | 56.22 | -1.50% | - |
| Aug 20, 2025 | 57.49 | 57.49 | 57.30 | 57.30 | 57.08 | -0.64% | - |
| Aug 19, 2025 | 56.87 | 57.67 | 56.79 | 57.67 | 57.45 | 1.30% | - |
| Aug 18, 2025 | 55.96 | 56.93 | 55.96 | 56.93 | 56.71 | 1.62% | - |
| Aug 15, 2025 | 56.50 | 56.50 | 56.02 | 56.02 | 55.80 | -0.99% | - |
| Aug 14, 2025 | 57.27 | 57.28 | 56.58 | 56.58 | 56.36 | 0.27% | - |
| Aug 13, 2025 | 56.27 | 56.43 | 56.22 | 56.43 | 56.21 | 0.09% | - |
| Aug 12, 2025 | 55.99 | 56.38 | 55.99 | 56.38 | 56.16 | 0.80% | - |
| Aug 11, 2025 | 56.71 | 56.76 | 55.93 | 55.93 | 55.71 | -1.74% | - |
| Aug 8, 2025 | 57.00 | 57.18 | 56.92 | 56.92 | 56.70 | -0.21% | - |
| Aug 7, 2025 | 56.68 | 57.25 | 56.68 | 57.04 | 56.82 | 0.21% | - |
| Aug 6, 2025 | 58.26 | 58.26 | 56.92 | 56.92 | 56.70 | -0.80% | - |
| Aug 5, 2025 | 57.72 | 57.96 | 57.38 | 57.38 | 57.16 | -0.50% | 159 |
| Aug 4, 2025 | 58.35 | 58.47 | 57.67 | 57.67 | 57.45 | -0.52% | - |
| Aug 1, 2025 | 59.96 | 59.96 | 57.97 | 57.97 | 57.75 | -3.80% | - |
| Jul 31, 2025 | 60.15 | 60.29 | 59.77 | 60.26 | 60.03 | -0.48% | - |
| Jul 30, 2025 | 61.74 | 62.20 | 60.55 | 60.55 | 60.32 | -1.91% | - |
| Jul 29, 2025 | 69.59 | 69.59 | 61.73 | 61.73 | 61.49 | -10.83% | 776 |
| Jul 28, 2025 | 69.14 | 69.67 | 69.14 | 69.23 | 68.96 | 1.48% | - |
| Jul 25, 2025 | 67.65 | 68.22 | 67.65 | 68.22 | 67.96 | 0.29% | - |
| Jul 24, 2025 | 68.05 | 68.05 | 67.80 | 68.02 | 67.76 | -0.57% | - |
| Jul 23, 2025 | 65.29 | 68.41 | 65.29 | 68.41 | 68.15 | 5.57% | - |
| Jul 22, 2025 | 64.99 | 64.99 | 64.69 | 64.80 | 64.55 | -0.89% | - |
| Jul 21, 2025 | 65.77 | 65.91 | 65.38 | 65.38 | 65.13 | -0.47% | - |
| Jul 17, 2025 | 65.17 | 65.69 | 65.03 | 65.69 | 65.24 | 1.91% | - |