Carel Industries SpA (IT:CRL)
:CRL
Time Period
3M
Events
Historical Prices
Rows:
Apr 09, 2026
24.90
24.90
24.30
24.65
24.65
+0.41%
50,926
0.69
Apr 08, 2026
24.50
24.75
24.00
24.55
24.55
+2.94%
76,864
1.04
Apr 07, 2026
23.90
24.35
23.70
23.85
23.85
+0.42%
66,364
0.90
Apr 06, 2026
23.75
23.90
23.00
23.75
23.75
0.00%
0
0.00
Apr 03, 2026
23.75
23.90
23.00
23.75
23.75
0.00%
0
0.00
Apr 02, 2026
23.80
23.90
23.00
23.75
23.75
+3.26%
118,600
1.50
Apr 01, 2026
22.30
23.20
22.30
23.00
23.00
+4.31%
59,626
0.76
Mar 31, 2026
22.05
22.35
21.80
22.05
22.05
+1.15%
56,077
0.72
Mar 30, 2026
21.75
21.80
21.25
21.80
21.80
+1.40%
43,639
0.57
Mar 27, 2026
21.60
21.75
21.35
21.50
21.50
-1.83%
48,854
0.63
Mar 26, 2026
21.40
22.35
21.20
21.90
21.90
+2.10%
105,811
1.40
Mar 25, 2026
20.90
21.65
20.80
21.45
21.45
+4.13%
93,937
1.26
Mar 24, 2026
20.50
20.85
20.45
20.60
20.60
-0.48%
100,780
1.39
Mar 23, 2026
20.35
21.10
19.60
20.70
20.70
+2.99%
141,931
2.02
Mar 20, 2026
20.10
20.75
20.00
20.10
20.10
0.00%
154,553
2.26
Mar 19, 2026
20.85
21.00
20.10
20.10
20.10
-4.96%
85,981
1.28
Mar 18, 2026
21.20
21.60
21.10
21.15
21.15
+0.24%
113,067
1.71
Mar 17, 2026
21.35
21.40
20.80
21.10
21.10
-1.40%
110,207
1.68
Mar 16, 2026
22.05
22.05
20.95
21.40
21.40
-2.95%
56,969
0.87
Mar 13, 2026
22.35
22.40
21.85
22.05
22.05
-1.12%
45,741
0.69
Mar 12, 2026
22.60
22.65
22.10
22.30
22.30
-1.55%
65,549
1.00
Mar 11, 2026
23.55
23.85
22.65
22.65
22.65
+2.03%
152,710
2.39
Mar 10, 2026
20.65
22.70
20.50
22.20
22.20
+9.09%
190,020
3.07
Mar 09, 2026
21.25
21.25
20.00
20.35
20.35
-2.86%
104,938
1.71
Mar 06, 2026
21.30
21.40
20.85
20.95
20.95
-1.41%
38,420
0.62
Mar 05, 2026
21.70
21.90
21.25
21.25
21.25
-2.07%
94,296
1.54
Mar 04, 2026
21.45
22.05
21.40
21.70
21.70
+0.93%
48,698
0.80
Mar 03, 2026
22.05
22.05
21.30
21.50
21.50
-3.80%
52,752
0.86
Mar 02, 2026
21.30
22.90
21.30
22.35
22.35
-3.66%
41,782
0.68
Feb 27, 2026
22.60
23.20
22.60
23.20
23.20
+1.53%
60,977
0.98
Feb 26, 2026
22.70
23.25
22.70
22.85
22.85
-0.65%
29,100
0.46
Feb 25, 2026
22.70
23.40
22.70
23.00
23.00
0.00%
37,783
0.60
Feb 24, 2026
21.90
23.30
21.90
23.00
23.00
+5.26%
98,560
1.57
Feb 23, 2026
22.05
22.40
21.85
21.85
21.85
-1.13%
50,770
0.82
Feb 20, 2026
21.40
22.45
21.40
22.10
22.10
+2.31%
42,881
0.69
Feb 19, 2026
21.65
21.65
21.35
21.60
21.60
+0.23%
28,538
0.45
Feb 18, 2026
21.55
21.75
21.20
21.55
21.55
+0.70%
26,517
0.41
Feb 17, 2026
21.40
21.55
21.10
21.40
21.40
-1.61%
39,760
0.60
Feb 16, 2026
21.80
22.00
21.50
21.60
21.60
-0.69%
41,614
0.63
Feb 13, 2026
22.00
22.10
21.70
21.75
21.75
-3.12%
66,190
0.99
Feb 12, 2026
20.90
23.20
20.80
22.45
22.45
+8.19%
249,398
3.72
Feb 11, 2026
21.00
21.00
20.55
20.75
20.75
-1.19%
51,228
0.71
Feb 10, 2026
21.20
21.20
20.60
21.00
21.00
+0.72%
91,366
1.23
Feb 09, 2026
20.90
20.95
20.75
20.85
20.85
+1.21%
33,034
0.44
Feb 06, 2026
21.20
21.20
20.40
20.60
20.60
-1.67%
47,512
0.62
Feb 05, 2026
20.70
21.45
20.70
20.95
20.95
+0.48%
40,325
0.52
Feb 04, 2026
20.80
20.90
20.70
20.85
20.85
-0.24%
68,373
0.87
Feb 03, 2026
21.00
21.05
20.70
20.90
20.90
0.00%
52,993
0.67
Feb 02, 2026
20.85
20.95
20.50
20.90
20.90
-0.48%
127,426
1.64
Jan 30, 2026
21.50
21.50
20.90
21.00
21.00
-1.18%
155,092
2.04
Rows: