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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2025	21.75	21.75	21.75	21.85	21.6	4,654
November 04, 2025	22.05	22	22	22.05	22	180
November 03, 2025	22.6	22.6	22.6	22.6	22.6	15
October 31, 2025	22.95	22.95	22.95	22.95	22.95	16,550
October 30, 2025	22.55	22.48	22.48	22.55	22.45	28,769
October 28, 2025	22.85	22.85	22.85	22.85	22.85	8
October 27, 2025	23.5	23.16	23.16	23.5	23.16	13,198
October 24, 2025	23.35	22.96	22.96	23.35	22.7	27,591
October 22, 2025	23.5	23.4	23.4	23.5	23.4	23,250
October 21, 2025	22.9	23.3	23.3	23.3	22.9	20,934
October 20, 2025	22.2	22.6	22.6	22.65	22.2	22,904
October 17, 2025	20.55	21.53	21.53	21.53	20.55	90,158
October 16, 2025	20.95	20.95	20.95	20.95	20.95	32
October 15, 2025	21.2	21.5	21.5	21.5	21.2	1,214
October 13, 2025	21.5	21.1	21.1	21.5	21.1	22,690
October 10, 2025	21.05	21.1	21.1	21.1	21.05	20
October 09, 2025	22.3	21.65	21.65	22.3	21.6	12,609
October 08, 2025	22.5	21.9	21.9	22.5	21.9	861
October 07, 2025	22.6	22.7	22.7	22.95	22.6	16,788

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