Carel Industries SpA CRL
MIL · Italy · Producer Manufacturing
€27.95-0.10 (-0.36%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €27.95 | -0.36% | €27.60 | €28.20 | €27.50 | 103.48K |
| 2026-09-30 | €28.05 | -1.58% | €29.15 | €29.15 | €27.95 | 85.47K |
| 2026-09-29 | €28.50 | +0.35% | €29.15 | €29.15 | €28.30 | 58.67K |
| 2026-09-28 | €28.40 | +0.71% | €28.10 | €28.75 | €28.00 | 50.53K |
| 2026-09-25 | €28.20 | -0.70% | €29.20 | €29.20 | €28.20 | 58.79K |
| 2026-09-24 | €28.40 | -1.39% | €28.45 | €28.80 | €28.30 | 72.62K |
| 2026-09-23 | €28.80 | +0.52% | €28.65 | €29.05 | €28.30 | 102.35K |
| 2026-09-22 | €28.65 | +2.50% | €28.15 | €28.70 | €27.85 | 156.46K |
| 2026-09-21 | €27.95 | +5.08% | €26.85 | €27.95 | €26.85 | 124.25K |
| 2026-09-18 | €26.60 | +1.92% | €26.80 | €26.80 | €26.20 | 440.02K |
| 2026-09-17 | €26.10 | +1.56% | €26.80 | €26.80 | €25.70 | 71.54K |
| 2026-09-16 | €25.70 | +2.39% | €25.00 | €25.75 | €24.95 | 133.44K |
| 2026-09-15 | €25.10 | +0.20% | €25.25 | €25.40 | €25.00 | 63.92K |
| 2026-09-14 | €25.05 | -7.05% | €26.85 | €26.90 | €25.05 | 113.79K |
| 2026-09-11 | €26.95 | -1.10% | €27.05 | €27.35 | €26.85 | 45.30K |
| 2026-09-10 | €27.25 | +0.93% | €27.40 | €27.55 | €26.90 | 43.83K |
| 2026-09-09 | €27.00 | -1.46% | €27.25 | €27.40 | €26.75 | 63.20K |
| 2026-09-08 | €27.40 | -1.97% | €27.90 | €27.95 | €27.10 | 56.27K |
| 2026-09-07 | €27.95 | +1.64% | €27.70 | €28.00 | €27.60 | 75.77K |
| 2026-09-04 | €27.50 | +2.42% | €26.95 | €27.65 | €26.90 | 54.88K |
| 2026-09-03 | €26.85 | +1.51% | €26.55 | €27.05 | €26.50 | 27.89K |
| 2026-09-02 | €26.45 | -1.49% | €26.85 | €27.05 | €26.45 | 60.69K |
| 2026-09-01 | €26.85 | 0.00% | €26.95 | €27.25 | €26.80 | 43.84K |
| 2026-08-31 | €26.85 | -2.19% | €28.00 | €28.00 | €26.85 | 359.90K |
| 2026-08-28 | €27.45 | -0.90% | €27.80 | €28.20 | €27.35 | 78.99K |
| 2026-08-27 | €27.70 | +1.28% | €27.75 | €27.90 | €27.60 | 74.69K |
| 2026-08-26 | €27.35 | -0.36% | €27.05 | €27.90 | €27.05 | 64.64K |
| 2026-08-25 | €27.45 | +1.67% | €27.00 | €27.95 | €27.00 | 58.32K |
| 2026-08-24 | €27.00 | 0.00% | €27.00 | €27.70 | €26.85 | 83.82K |
| 2026-08-21 | €27.00 | +0.19% | €26.95 | €27.30 | €26.75 | 65.82K |
| 2026-08-20 | €26.95 | 0.00% | €27.95 | €27.95 | €26.65 | 53.69K |
| 2026-08-19 | €26.95 | +1.13% | €26.95 | €27.00 | €26.50 | 117.08K |
| 2026-08-18 | €26.65 | -1.48% | €26.95 | €27.05 | €26.60 | 192.42K |
| 2026-08-17 | €27.05 | -0.92% | €27.90 | €27.90 | €27.00 | 96.51K |
| 2026-08-14 | €27.30 | -0.73% | €27.65 | €27.65 | €27.05 | 36.08K |
| 2026-08-13 | €27.50 | -0.18% | €27.95 | €28.05 | €27.40 | 60.13K |
| 2026-08-12 | €27.55 | 0.00% | €27.60 | €27.95 | €27.45 | 59.26K |
| 2026-08-11 | €27.55 | +0.92% | €27.25 | €27.65 | €26.95 | 61.07K |
| 2026-08-10 | €27.30 | -1.09% | €27.75 | €28.05 | €27.30 | 69.14K |
| 2026-08-07 | €27.60 | -1.60% | €28.40 | €28.40 | €27.45 | 105.06K |
| 2026-08-06 | €28.05 | +0.18% | €28.45 | €28.65 | €27.95 | 141.31K |
| 2026-08-05 | €28.00 | -1.06% | €29.25 | €29.35 | €27.80 | 204.68K |
| 2026-08-04 | €28.30 | +4.04% | €27.20 | €29.35 | €27.15 | 376.71K |
| 2026-08-03 | €27.20 | +0.55% | €27.15 | €27.45 | €26.70 | 125.08K |
| 2026-07-31 | €27.05 | +1.12% | €27.50 | €27.80 | €26.80 | 280.09K |
| 2026-07-30 | €26.75 | +3.48% | €25.90 | €27.10 | €25.75 | 228.72K |
| 2026-07-29 | €25.85 | -3.18% | €26.25 | €26.80 | €25.30 | 107.49K |
| 2026-07-28 | €26.70 | -0.19% | €26.65 | €27.10 | €26.45 | 77.94K |
| 2026-07-27 | €26.75 | -1.29% | €26.80 | €27.50 | €26.60 | 62.43K |
| 2026-07-24 | €27.10 | +0.37% | €26.95 | €27.45 | €26.95 | 41.55K |
| 2026-07-23 | €27.00 | -2.88% | €27.45 | €27.65 | €26.85 | 79.60K |
| 2026-07-22 | €27.80 | +1.09% | €27.50 | €27.95 | €27.35 | 77.81K |
| 2026-07-21 | €27.50 | -2.31% | €27.75 | €28.15 | €27.45 | 74.29K |
| 2026-07-20 | €28.15 | +0.36% | €28.05 | €28.35 | €27.65 | 49.21K |
| 2026-07-17 | €28.05 | 0.00% | €27.80 | €28.15 | €27.60 | 58.00K |
| 2026-07-16 | €28.05 | +1.26% | €27.85 | €28.40 | €27.40 | 67.32K |
| 2026-07-15 | €27.70 | -1.07% | €28.50 | €28.50 | €27.60 | 44.36K |
| 2026-07-14 | €28.00 | -1.93% | €29.15 | €29.15 | €27.85 | 69.74K |
| 2026-07-13 | €28.55 | 0.00% | €29.25 | €29.25 | €27.95 | 42.79K |
| 2026-07-10 | €28.55 | -0.52% | €28.60 | €28.60 | €28.05 | 37.46K |
| 2026-07-09 | €28.70 | +1.41% | €28.00 | €29.10 | €28.00 | 48.61K |
| 2026-07-08 | €28.30 | -2.08% | €29.00 | €29.00 | €27.95 | 92.97K |
| 2026-07-07 | €28.90 | -5.25% | €30.50 | €30.50 | €28.75 | 81.37K |
| 2026-07-06 | €30.50 | -1.29% | €30.45 | €30.80 | €30.20 | 43.56K |
| 2026-07-03 | €30.90 | +0.16% | €30.60 | €31.30 | €30.50 | 34.72K |
| 2026-07-02 | €30.85 | -3.89% | €31.65 | €31.90 | €30.70 | 50.92K |
| 2026-07-01 | €32.10 | +1.10% | €31.80 | €32.10 | €31.55 | 68.57K |
| 2026-06-30 | €31.75 | +6.19% | €30.30 | €31.75 | €30.20 | 115.76K |
| 2026-06-29 | €29.90 | +0.67% | €30.00 | €30.75 | €29.80 | 268.40K |
| 2026-06-26 | €29.70 | -1.00% | €30.55 | €30.55 | €29.45 | 126.39K |
| 2026-06-25 | €30.00 | +2.92% | €29.30 | €30.75 | €28.90 | 142.45K |
| 2026-06-24 | €29.15 | -0.34% | €29.10 | €29.45 | €28.55 | 87.78K |
| 2026-06-23 | €29.25 | -0.17% | €28.75 | €29.35 | €28.65 | 121.01K |
| 2026-06-22 | €29.30 | -1.84% | €29.65 | €29.65 | €28.90 | 118.78K |
| 2026-06-19 | €29.85 | +0.67% | €30.40 | €30.40 | €29.50 | 86.37K |
| 2026-06-18 | €29.65 | -1.33% | €30.40 | €30.40 | €29.50 | 88.17K |
| 2026-06-17 | €30.05 | +0.50% | €29.65 | €30.20 | €29.65 | 69.41K |
| 2026-06-16 | €29.90 | -0.83% | €30.35 | €30.80 | €29.65 | 85.24K |
| 2026-06-15 | €30.15 | +2.55% | €29.85 | €30.40 | €29.60 | 47.53K |
| 2026-06-12 | €29.40 | -1.01% | €29.95 | €30.10 | €29.05 | 117.40K |
| 2026-06-11 | €29.70 | +0.51% | €29.90 | €30.35 | €29.20 | 72.64K |
| 2026-06-10 | €29.55 | -0.67% | €30.15 | €30.15 | €29.20 | 65.83K |
| 2026-06-09 | €29.75 | +0.34% | €29.90 | €30.70 | €29.35 | 109.60K |
| 2026-06-08 | €29.65 | -2.63% | €29.85 | €29.90 | €29.05 | 174.82K |
| 2026-06-05 | €30.45 | -4.25% | €30.20 | €31.25 | €29.50 | 250.96K |
| 2026-06-04 | €31.80 | 0.00% | €31.75 | €31.95 | €31.40 | 60.56K |
| 2026-06-03 | €31.80 | -1.24% | €31.55 | €32.30 | €31.55 | 89.53K |
| 2026-06-02 | €32.20 | +3.37% | €31.85 | €32.35 | €31.50 | 101.65K |
| 2026-06-01 | €31.15 | 0.00% | €31.45 | €31.95 | €30.80 | 78.24K |
| 2026-05-29 | €31.15 | +2.47% | €30.35 | €31.15 | €30.00 | 283.24K |