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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	22.65	23	23	23.05	22.65	3,264
September 24, 2025	23.65	23.65	23.65	23.65	23.65	220
September 22, 2025	23.2	22.75	22.75	23.2	22.75	6,205
September 18, 2025	22.35	22.35	22.35	22.35	22.35	6
September 15, 2025	23.2	23.2	23.2	23.2	23.2	24
September 12, 2025	23.05	23.13	23.13	23.13	23.05	13,941
September 11, 2025	23	23	23	23	23	110,198
September 08, 2025	23.15	23.15	23.15	23.15	23.15	1,267
September 05, 2025	22.65	22.75	22.75	22.75	22.65	1,267
September 04, 2025	22.62	22.54	22.54	22.71	22.54	13,837
September 03, 2025	22.5	22.55	22.55	22.7	22.5	21,245
September 02, 2025	22.75	22.7	22.7	22.75	22.7	36
August 26, 2025	24.25	24.4	24.4	24.4	24.2	8
August 21, 2025	24.55	25.05	25.05	25.2	24.55	74
August 20, 2025	25.65	25.35	25.35	25.65	25.35	9,825
August 14, 2025	25.05	24.9	24.9	25.05	24.9	56
August 13, 2025	25.15	25.15	25.15	25.15	25.15	8
August 12, 2025	25.2	25.25	25.25	25.25	25.2	4
August 11, 2025	25.4	25.4	25.4	25.4	25.4	1
August 07, 2025	25.15	25.15	25.15	25.15	25.15	16
August 06, 2025	25.4	25.35	25.35	25.4	25.35	32
August 05, 2025	24.95	24.95	24.95	24.95	24.95	350
August 04, 2025	23	24.25	24.25	24.3	23	4
August 01, 2025	22.8	22.15	22.15	22.8	22.15	98
July 31, 2025	23.65	23.7	23.7	23.7	23.65	5,218
July 29, 2025	23.9	23.45	23.45	23.9	23.45	193
July 25, 2025	23.65	23.5	23.5	23.65	23.5	272
July 21, 2025	23.9	23.9	23.9	23.9	23.9	550
July 18, 2025	24.05	24.05	24.05	24.05	24.05	1
July 17, 2025	23.63	23.63	23.63	23.65	23.63	358
July 16, 2025	23.65	24	24	24	23.65	236
July 15, 2025	23.55	23.55	23.55	23.55	23.55	2,222
July 14, 2025	22.75	22.85	22.85	22.9	22.55	711
July 11, 2025	23.08	23.08	23.08	23.08	23.08	1,170
July 09, 2025	22.55	22.55	22.55	22.55	22.55	5
July 08, 2025	22.35	22.5	22.5	22.5	22.35	29
July 07, 2025	22.9	22.85	22.85	22.9	22.8	15,908
July 04, 2025	23.7	23.15	23.15	23.7	23.15	20
July 03, 2025	23.55	23.55	23.55	23.55	23.55	1
July 02, 2025	22.2	22.43	22.43	22.43	22.2	6,486
July 01, 2025	22.65	22.6	22.6	22.65	22.58	13,824
June 30, 2025	23.85	22.85	22.85	23.85	22.85	33
June 27, 2025	21.9	23.35	23.35	23.45	21.9	4,094
June 25, 2025	22.9	22.9	22.9	22.9	22.9	4
June 24, 2025	22.35	22.35	22.35	22.35	22.35	46
June 20, 2025	23	22.7	22.7	23	22.7	251,916
June 19, 2025	22.35	22.51	22.51	22.51	22.35	9,011
June 18, 2025	22.6	22.58	22.58	22.75	22.58	47,191
June 16, 2025	21.95	21.95	21.95	21.95	21.95	8
June 13, 2025	21.93	21.95	21.95	21.95	21.93	92
June 12, 2025	22.45	22.45	22.45	22.45	22.45	9
June 11, 2025	22.45	22.48	22.48	22.6	22.35	359
June 10, 2025	22.2	22.4	22.4	22.55	22.2	16,024
June 09, 2025	21.95	22.6	22.6	22.6	21.95	197
June 06, 2025	21.75	21.6	21.6	21.75	21.55	1,309
June 05, 2025	22.55	21.65	21.65	22.55	21.6	1,030
June 04, 2025	21.85	21.78	21.78	21.93	21.7	19,953
June 03, 2025	20.7	20.95	20.95	21	20.7	74
June 02, 2025	20.45	20.68	20.68	20.75	20.45	1,169
May 30, 2025	21.1	20.7	20.7	21.6	20.7	1,758

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