Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Carel Industries SpA (CRL)
Carel Industries SpA (CRL) Historical

CRL Carel Industries SpA

18.88

0.08 (0.43%)

Nov 27 2024 - Closed

Delayed by 15 minutes

CRL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 27 2024	19.04	0.20	1.06%	18.68	19.16	18.66	50,835
Nov 26 2024	18.84	-0.04	-0.21%	18.60	18.84	18.60	30,438
Nov 25 2024	18.88	0.84	4.66%	18.16	18.88	18.12	111,995
Nov 22 2024	18.04	0.36	2.04%	17.88	18.14	17.52	71,263
Nov 21 2024	17.68	-0.38	-2.10%	18.34	18.34	17.30	59,188
Nov 20 2024	18.06	0.48	2.73%	17.76	18.18	17.60	73,273
Nov 19 2024	17.58	-1.18	-6.29%	18.72	18.76	17.56	116,751
Nov 18 2024	18.76	0.76	4.22%	18.28	18.84	18.10	70,825
Nov 15 2024	18.00	-0.62	-3.33%	18.30	18.40	17.96	89,503
Nov 14 2024	18.62	1.42	8.26%	17.94	18.70	17.88	173,047
Nov 13 2024	17.20	-0.44	-2.49%	17.52	17.68	17.04	183,563
Nov 12 2024	17.64	-0.26	-1.45%	17.60	17.90	17.20	222,330
Nov 11 2024	17.90	0.64	3.71%	17.46	17.90	17.30	206,009
Nov 08 2024	17.26	-1.24	-6.70%	18.30	18.36	17.02	197,325
Nov 07 2024	18.50	-0.74	-3.85%	19.14	20.05	18.40	471,530
Nov 06 2024	19.24	0.40	2.12%	19.06	19.34	19.02	48,607
Nov 05 2024	18.84	0.08	0.43%	18.58	18.96	18.56	20,968
Nov 04 2024	18.76	-0.08	-0.42%	19.08	19.08	18.60	363,338
Nov 01 2024	18.84	0.00	0.00%	18.78	18.94	18.74	29,655
Oct 31 2024	18.84	-0.42	-2.18%	18.86	19.04	18.70	49,248
Oct 30 2024	19.26	-0.28	-1.43%	19.02	19.30	19.02	326,456
Oct 29 2024	19.54	0.70	3.72%	18.98	19.86	18.96	152,158
Oct 28 2024	18.84	0.16	0.86%	18.44	18.94	18.36	28,344
Oct 25 2024	18.68	-0.34	-1.79%	19.38	19.38	18.30	688,881
Oct 24 2024	19.02	-0.02	-0.11%	19.04	19.16	18.90	158,009
Oct 23 2024	19.04	-0.24	-1.24%	19.32	19.32	18.90	41,424
Oct 22 2024	19.28	-0.32	-1.63%	19.82	19.82	19.22	36,175
Oct 21 2024	19.60	0.16	0.82%	19.46	19.74	19.30	112,411
Oct 18 2024	19.44	0.14	0.73%	19.34	19.50	19.22	20,590
Oct 17 2024	19.30	-0.10	-0.52%	19.68	19.68	19.16	20,074
Oct 16 2024	19.40	0.24	1.25%	19.34	19.44	18.98	46,997
Oct 15 2024	19.16	0.34	1.81%	18.52	19.18	18.52	39,011
Oct 14 2024	18.82	-0.28	-1.47%	18.86	19.20	18.66	40,777
Oct 11 2024	19.10	-0.10	-0.52%	19.06	19.30	19.00	52,337
Oct 10 2024	19.20	-0.32	-1.64%	19.70	19.70	19.18	28,816
Oct 09 2024	19.52	0.14	0.72%	19.38	19.66	19.36	23,064
Oct 08 2024	19.38	-0.12	-0.62%	19.30	19.40	18.78	32,062
Oct 07 2024	19.50	-0.12	-0.61%	19.42	19.60	19.38	62,774
Oct 04 2024	19.62	0.04	0.20%	19.40	19.88	19.40	116,856
Oct 03 2024	19.58	0.12	0.62%	19.80	19.80	19.38	62,656
Oct 02 2024	19.46	-0.18	-0.92%	19.44	19.60	19.34	25,607
Oct 01 2024	19.64	-0.06	-0.30%	19.50	19.78	19.44	41,887
Sep 30 2024	19.70	0.20	1.03%	19.80	19.84	19.40	48,494
Sep 27 2024	19.50	0.04	0.21%	19.36	19.66	19.36	47,377
Sep 26 2024	19.46	0.70	3.73%	18.84	19.60	18.84	63,089
Sep 25 2024	18.76	0.26	1.41%	18.78	18.82	18.48	20,184
Sep 24 2024	18.50	0.12	0.65%	18.44	18.88	18.39	37,228
Sep 23 2024	18.38	-0.22	-1.18%	17.92	18.56	17.92	24,381
Sep 20 2024	18.60	-0.10	-0.53%	18.66	18.88	18.46	49,160
Sep 19 2024	18.70	0.88	4.94%	17.94	19.40	17.94	142,589
Sep 18 2024	17.82	-0.06	-0.34%	17.62	17.86	17.50	24,426
Sep 17 2024	17.88	-0.12	-0.67%	17.52	18.08	17.52	14,791
Sep 16 2024	18.00	0.16	0.90%	17.88	18.04	17.74	94,431
Sep 13 2024	17.84	0.62	3.60%	17.40	17.84	17.36	46,948
Sep 12 2024	17.22	0.20	1.18%	17.22	17.40	17.02	12,728
Sep 11 2024	17.02	0.04	0.24%	17.14	17.24	16.94	24,967
Sep 10 2024	16.98	-0.06	-0.35%	17.14	17.22	16.80	39,318
Sep 09 2024	17.04	0.12	0.71%	17.22	17.26	17.00	36,881
Sep 06 2024	16.92	0.02	0.12%	17.02	17.26	16.82	35,436
Sep 05 2024	16.90	-0.32	-1.86%	17.34	17.34	16.68	63,498
Sep 04 2024	17.22	0.00	0.00%	17.12	17.36	16.82	71,033
Sep 03 2024	17.22	-0.16	-0.92%	17.42	17.58	17.22	26,372
Sep 02 2024	17.38	-0.54	-3.01%	18.10	18.10	17.06	82,274
Aug 30 2024	17.92	0.16	0.90%	18.00	18.06	17.86	24,454

Carel Industries

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions