Carrier Global Corporation (VIE:CARG)
Austria
· Delayed Price · Currency is EUR 53.02
+0.40 (0.76%)
Last updated: Apr 29, 2026, 11:00 AM CET
Carrier Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 51.92 | 52.80 | 51.92 | 52.80 | 52.80 | 1.30% | - |
| Apr 24, 2026 | 52.76 | 52.88 | 52.12 | 52.12 | 52.12 | -1.25% | - |
| Apr 23, 2026 | 51.44 | 52.78 | 51.42 | 52.78 | 52.78 | 1.42% | - |
| Apr 22, 2026 | 52.86 | 53.20 | 52.04 | 52.04 | 52.04 | -1.70% | - |
| Apr 21, 2026 | 52.36 | 52.94 | 52.36 | 52.94 | 52.94 | 0.46% | - |
| Apr 20, 2026 | 51.88 | 52.70 | 51.86 | 52.70 | 52.70 | 0.34% | 4 |
| Apr 17, 2026 | 50.58 | 52.52 | 50.58 | 52.52 | 52.52 | 2.70% | - |
| Apr 16, 2026 | 49.95 | 51.14 | 49.68 | 51.14 | 51.14 | -0.93% | - |
| Apr 15, 2026 | 54.86 | 54.90 | 51.62 | 51.62 | 51.62 | -6.04% | - |
| Apr 14, 2026 | 54.64 | 54.94 | 54.32 | 54.94 | 54.94 | 2.01% | - |
| Apr 13, 2026 | 53.78 | 54.20 | 53.60 | 53.86 | 53.86 | -0.74% | - |
| Apr 10, 2026 | 52.56 | 54.26 | 52.54 | 54.26 | 54.26 | 5.20% | - |
| Apr 9, 2026 | 49.85 | 51.58 | 49.76 | 51.58 | 51.58 | 3.70% | - |
| Apr 8, 2026 | 49.06 | 49.80 | 48.84 | 49.74 | 49.74 | 4.72% | 2 |
| Apr 7, 2026 | 48.20 | 48.20 | 47.50 | 47.50 | 47.50 | -2.25% | - |
| Apr 2, 2026 | 48.49 | 48.63 | 48.27 | 48.60 | 48.60 | -1.57% | - |
| Apr 1, 2026 | 49.00 | 49.37 | 48.76 | 49.37 | 49.37 | 1.87% | - |
| Mar 31, 2026 | 47.60 | 48.47 | 47.60 | 48.47 | 48.47 | 1.22% | - |
| Mar 30, 2026 | 47.35 | 47.91 | 47.35 | 47.88 | 47.88 | 0.42% | - |
| Mar 27, 2026 | 47.67 | 47.89 | 47.43 | 47.68 | 47.68 | -2.40% | - |
| Mar 26, 2026 | 51.02 | 51.09 | 48.85 | 48.85 | 48.85 | -4.37% | - |
| Mar 25, 2026 | 50.83 | 51.08 | 50.79 | 51.08 | 51.08 | 0.61% | - |
| Mar 24, 2026 | 50.42 | 50.77 | 50.28 | 50.77 | 50.77 | -0.39% | - |
| Mar 23, 2026 | 49.78 | 51.42 | 49.78 | 50.97 | 50.97 | 0.77% | 42 |
| Mar 20, 2026 | 50.84 | 50.84 | 50.37 | 50.58 | 50.58 | 1.80% | - |
| Mar 19, 2026 | 50.16 | 50.30 | 49.29 | 49.69 | 49.69 | -0.83% | - |
| Mar 18, 2026 | 49.81 | 50.10 | 49.75 | 50.10 | 50.10 | 2.21% | - |
| Mar 17, 2026 | 48.50 | 49.02 | 48.50 | 49.02 | 49.02 | 0.80% | - |
| Mar 16, 2026 | 49.07 | 49.07 | 48.63 | 48.63 | 48.63 | -0.64% | - |
| Mar 13, 2026 | 49.08 | 49.40 | 48.58 | 48.94 | 48.94 | -1.90% | - |
| Mar 12, 2026 | 50.85 | 50.85 | 49.89 | 49.89 | 49.89 | -1.05% | - |
| Mar 11, 2026 | 50.30 | 50.55 | 50.30 | 50.42 | 50.42 | 0.22% | - |
| Mar 10, 2026 | 50.66 | 50.66 | 50.31 | 50.31 | 50.31 | 1.01% | - |
| Mar 9, 2026 | 48.85 | 49.90 | 48.85 | 49.81 | 49.81 | -0.85% | - |
| Mar 6, 2026 | 52.10 | 52.10 | 50.23 | 50.23 | 50.23 | -3.48% | - |
| Mar 5, 2026 | 52.50 | 53.28 | 52.04 | 52.04 | 52.04 | -0.27% | - |
| Mar 4, 2026 | 52.33 | 53.30 | 52.18 | 52.18 | 52.18 | -0.95% | 72 |
| Mar 3, 2026 | 54.24 | 54.24 | 52.68 | 52.68 | 52.68 | -2.10% | - |
| Mar 2, 2026 | 52.70 | 54.19 | 52.70 | 53.81 | 53.81 | -0.68% | - |
| 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% | - |