tiprankstipranks
Carel Industries SpA (DE:CIG)
FRANKFURT:CIG
Germany Market
CIG
Carel Industries SpA
RESEARCH TOOLSreports

Carel Industries SpA (CIG) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
22.95
23.40
22.95
23.40
23.40
+4.70%
0
0.00
Apr 06, 2026
22.35
22.65
22.35
22.35
22.35
0.00%
0
0.00
Apr 03, 2026
22.35
22.65
22.35
22.35
22.35
0.00%
0
0.00
Apr 02, 2026
22.55
22.65
22.35
22.35
22.35
+0.22%
0
0.00
Apr 01, 2026
21.50
22.30
21.50
22.30
22.30
+4.69%
0
0.00
Mar 31, 2026
21.20
21.45
21.20
21.30
21.30
+2.16%
0
0.00
Mar 30, 2026
20.70
20.85
20.65
20.85
20.85
0.00%
0
0.00
Mar 27, 2026
20.95
20.95
20.70
20.85
20.85
-2.11%
0
0.00
Mar 26, 2026
20.75
21.30
20.75
21.30
21.30
+2.40%
0
0.00
Mar 25, 2026
20.25
20.80
20.25
20.80
20.80
+4.00%
0
0.00
Mar 24, 2026
19.88
20.00
19.88
20.00
20.00
-0.99%
0
0.00
Mar 23, 2026
19.16
20.20
19.16
20.20
20.20
-0.25%
0
0.00
Mar 20, 2026
20.25
20.90
20.25
20.25
20.25
0.00%
0
0.00
Mar 19, 2026
20.25
20.25
20.25
20.25
20.25
-0.98%
0
0.00
Mar 18, 2026
20.45
20.55
20.45
20.45
20.45
-0.73%
0
0.00
Mar 17, 2026
20.30
20.60
20.30
20.60
20.60
-1.67%
0
0.00
Mar 16, 2026
21.60
21.60
20.50
20.95
20.95
-2.33%
41
16.99
Mar 13, 2026
21.40
21.60
21.40
21.45
21.45
-0.23%
0
0.00
Mar 12, 2026
21.60
21.65
21.50
21.50
21.50
-4.44%
0
0.00
Mar 11, 2026
22.45
22.55
22.45
22.50
22.50
+8.43%
0
0.00
Mar 10, 2026
20.35
20.75
20.35
20.75
20.75
+0.97%
0
0.00
Mar 09, 2026
20.55
20.55
20.55
20.55
20.55
+0.98%
0
0.00
Mar 06, 2026
20.85
20.85
20.35
20.35
20.35
-2.63%
0
0.00
Mar 05, 2026
20.80
20.90
20.80
20.90
20.90
-0.71%
0
0.00
Mar 04, 2026
20.80
21.05
20.80
21.05
21.05
+2.18%
0
0.00
Mar 03, 2026
21.00
21.00
20.60
20.60
20.60
-5.07%
0
0.00
Mar 02, 2026
21.85
22.00
21.70
21.70
21.70
-2.47%
0
0.00
Feb 27, 2026
22.10
22.35
22.10
22.25
22.25
-0.67%
0
0.00
Feb 26, 2026
22.20
22.40
22.20
22.40
22.40
-0.22%
0
0.00
Feb 25, 2026
22.30
22.45
22.30
22.45
22.45
+2.28%
0
0.00
Feb 24, 2026
21.40
22.00
21.40
21.95
21.95
+2.09%
0
0.00
Feb 23, 2026
21.15
21.50
21.15
21.50
21.50
+1.65%
10
4.44
Feb 20, 2026
20.80
21.15
20.80
21.15
21.15
+2.17%
0
0.00
Feb 19, 2026
20.90
20.90
20.70
20.70
20.70
-0.72%
0
0.00
Feb 18, 2026
20.65
20.85
20.55
20.85
20.85
+1.46%
0
0.00
Feb 17, 2026
20.75
20.75
20.55
20.55
20.55
-2.14%
0
0.00
Feb 16, 2026
21.10
21.10
20.95
21.00
21.00
-1.41%
0
0.00
Feb 13, 2026
21.30
21.30
21.15
21.30
21.30
-2.52%
0
0.00
Feb 12, 2026
20.35
21.85
20.35
21.85
21.85
+8.17%
0
0.00
Feb 11, 2026
20.20
21.60
20.20
20.20
20.20
0.00%
0
0.00
Feb 10, 2026
20.20
20.20
20.20
20.20
20.20
-0.25%
0
0.00
Feb 09, 2026
20.25
20.25
20.25
20.25
20.25
0.00%
0
0.00
Feb 06, 2026
20.25
21.45
20.25
20.25
20.25
0.00%
0
0.00
Feb 05, 2026
20.20
20.45
20.20
20.25
20.25
-0.25%
0
0.00
Feb 04, 2026
20.30
21.70
20.30
20.30
20.30
0.00%
0
0.00
Feb 03, 2026
20.35
20.35
20.30
20.30
20.30
-0.73%
0
0.00
Feb 02, 2026
20.45
21.75
20.45
20.45
20.45
0.00%
0
0.00
Jan 30, 2026
20.85
20.85
20.40
20.45
20.45
+0.25%
0
0.00
Jan 29, 2026
20.90
20.90
20.40
20.40
20.40
-2.39%
0
0.00
Jan 28, 2026
21.00
21.00
20.90
20.90
20.90
-1.88%
0
0.00
Rows:
50