Carel Industries S.p.A. - 0YQA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.3	22.3	22.3	22.3	22.3	16
February 16, 2026	21.7	21.7	21.7	21.7	21.7	32
February 12, 2026	21.85	22.46	22.46	23	21.75	23,338
February 11, 2026	20.7	20.75	20.75	20.88	20.7	23,988
February 09, 2026	20.75	20.85	20.85	20.85	20.75	30
February 06, 2026	20.55	20.55	20.55	20.55	20.55	34
February 05, 2026	21	20.85	20.85	21.35	20.75	6,304
February 04, 2026	20.75	20.75	20.75	20.75	20.75	3
February 02, 2026	20.85	20.88	20.88	20.88	20.8	6,111
January 30, 2026	21.18	21.25	21.25	21.25	21.18	24,000
January 29, 2026	21.3	21.1	21.1	21.3	21.1	222
January 28, 2026	21.8	21.8	21.8	21.8	21.8	28
January 27, 2026	22.15	22.1	22.1	22.15	22.1	524
January 26, 2026	22.55	22.15	22.15	22.55	22.15	12,877
January 22, 2026	23.45	23.45	23.45	23.45	23.45	19
January 21, 2026	23.02	23.02	23.02	23.02	23.02	22,800
January 20, 2026	22.8	22.75	22.75	22.82	22.75	89,591
January 19, 2026	23.1	23.1	23.1	23.1	23	23,122
January 16, 2026	23.8	23.74	23.74	23.8	23.74	82,266
January 14, 2026	23.75	23.71	23.71	23.85	23.7	227,302
January 13, 2026	24.45	23.75	23.75	24.45	23.65	34,905
January 12, 2026	24.95	24.6	24.6	24.95	24.48	105,561
January 09, 2026	24.2	24.2	24.2	24.2	24.2	20,000
January 08, 2026	23.9	23.85	23.85	23.9	23.8	1,450
January 07, 2026	24.6	24.3	24.3	24.6	24.3	211,714
January 06, 2026	24.93	24.6	24.6	24.93	24.6	50,339
January 05, 2026	24.5	25.4	25.4	25.4	24.45	22,521
January 02, 2026	24.05	24.15	24.15	24.15	24.05	32
December 30, 2025	24.6	24.55	24.55	24.75	24.48	306
December 29, 2025	23.55	24.5	24.5	24.5	23.55	531
December 23, 2025	24.65	24.38	24.38	24.65	24.38	1,020
December 22, 2025	24.65	24.75	24.75	24.85	24.65	55
December 19, 2025	24.8	24.8	24.8	24.8	24.8	30,000
December 18, 2025	24.5	24.5	24.5	24.5	24.5	80,000
December 17, 2025	24.45	24.7	24.7	24.7	24.45	15,824
December 16, 2025	24.75	24.8	24.8	24.8	24.75	160,972
December 12, 2025	24.9	24.9	24.9	24.9	24.9	208
December 10, 2025	24.9	24.9	24.9	24.9	24.9	25,000
December 09, 2025	24.83	24.6	24.6	24.83	24.6	4,337
December 05, 2025	24.7	24.7	24.7	24.7	24.7	6
December 04, 2025	24.55	24.65	24.65	24.65	24.55	20,008
December 02, 2025	24.5	24.7	24.7	24.7	24.4	22,535
December 01, 2025	24.6	24.6	24.6	24.6	24.6	1,623
November 28, 2025	24.7	24.9	24.9	24.95	24.7	1,060
November 27, 2025	24.55	24.63	24.63	24.63	24.55	50,000
November 26, 2025	24.75	24.39	24.39	24.75	24.39	3,059
November 25, 2025	24.35	24.35	24.35	24.35	24.35	417
November 24, 2025	24.4	24.4	24.4	24.4	24.25	9
November 21, 2025	25.2	24.15	24.15	25.2	23.95	50,302
November 20, 2025	24.35	25.35	25.3	25.35	24.35	50
November 19, 2025	24.35	24.35	24.35	24.35	24.35	1
November 18, 2025	23.7	23.9	23.9	23.9	23.7	8
November 17, 2025	23.45	24.05	24.05	24.15	23.45	3,477
November 14, 2025	23.5	23.16	23.16	23.5	23.16	95,571
November 13, 2025	22.1	23.25	23.25	23.25	22	156,357
November 12, 2025	21.95	21.95	21.95	22.2	21.9	1,353
November 11, 2025	21.6	21.6	21.6	21.6	21.6	45,304
November 10, 2025	21.6	21.41	21.41	21.6	21.41	43,003
November 07, 2025	21.25	21.15	21.15	21.35	21.15	3,011
November 06, 2025	21.6	21.6	21.6	21.85	21.6	1,718

Carel Industries S.p.A. (0YQA.L) LSE