Milan - Delayed Quote
EUR
Carel Industries S.p.A. (CRL.MI)
27.10
-0.90
(-3.21%)
At close: October 30 at 5:35:02 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
28.15
28.15
27.10
27.10
27.10
59,043
Oct 29, 2026
27.50
28.10
27.50
28.00
28.00
92,545
Oct 28, 2026
26.50
27.70
26.50
27.55
27.55
69,586
Oct 27, 2026
25.75
27.10
25.75
26.90
26.90
73,204
Oct 26, 2026
25.55
26.05
25.55
25.70
25.70
53,719
Oct 23, 2026
25.40
26.25
25.30
25.55
25.55
67,291
Oct 22, 2026
25.55
26.50
25.45
25.45
25.45
53,964
Oct 21, 2026
25.50
26.50
25.50
26.50
26.50
47,878
Oct 20, 2026
26.25
26.35
25.65
26.15
26.15
67,539
Oct 19, 2026
26.95
26.95
26.25
26.25
26.25
72,363
Oct 16, 2026
26.05
27.00
26.05
26.60
26.60
89,328
Oct 15, 2026
27.75
27.75
25.70
25.70
25.70
346,215
Oct 14, 2026
28.65
28.65
27.75
27.75
27.75
86,252
Oct 13, 2026
27.95
28.65
26.90
28.35
28.35
146,365
Oct 12, 2026
27.00
27.60
27.00
27.55
27.55
41,838
Oct 9, 2026
26.95
27.50
26.90
27.15
27.15
43,014
Oct 8, 2026
28.40
28.40
26.60
26.75
26.75
76,884
Oct 7, 2026
28.40
28.55
27.85
28.00
28.00
47,056
Oct 6, 2026
28.80
29.70
28.15
28.90
28.90
178,515
Oct 5, 2026
28.40
28.50
27.80
28.40
28.40
55,230
Oct 2, 2026
28.90
28.90
28.10
28.55
28.55
89,840
Oct 1, 2026
27.60
28.20
27.50
27.95
27.95
103,476
Sep 30, 2026
29.15
29.15
27.95
28.05
28.05
85,472
Sep 29, 2026
29.15
29.15
28.30
28.50
28.50
58,671
Sep 28, 2026
28.10
28.75
28.00
28.40
28.40
50,533
Sep 25, 2026
29.20
29.20
28.20
28.20
28.20
58,789
Sep 24, 2026
28.45
28.80
28.30
28.40
28.40
72,624
Sep 23, 2026
28.65
29.05
28.30
28.80
28.80
102,351
Sep 22, 2026
28.15
28.70
27.85
28.65
28.65
156,459
Sep 21, 2026
26.85
27.95
26.85
27.95
27.95
124,250
Sep 18, 2026
26.80
26.80
26.20
26.60
26.60
440,017
Sep 17, 2026
26.80
26.80
25.70
26.10
26.10
71,542
Sep 16, 2026
25.00
25.75
24.95
25.70
25.70
133,440
Sep 15, 2026
25.25
25.40
25.00
25.10
25.10
63,916
Sep 14, 2026
26.85
26.90
25.05
25.05
25.05
113,794
Sep 11, 2026
27.05
27.35
26.85
26.95
26.95
45,298
Sep 10, 2026
27.40
27.55
26.90
27.25
27.25
43,828
Sep 9, 2026
27.25
27.40
26.75
27.00
27.00
63,196
Sep 8, 2026
27.90
27.95
27.10
27.40
27.40
56,268
Sep 7, 2026
27.70
28.00
27.60
27.95
27.95
75,773
Sep 4, 2026
26.95
27.65
26.90
27.50
27.50
54,878
Sep 3, 2026
26.55
27.05
26.50
26.85
26.85
27,894
Sep 2, 2026
26.85
27.05
26.45
26.45
26.45
60,691
Sep 1, 2026
26.95
27.25
26.80
26.85
26.85
43,837
Aug 31, 2026
28.00
28.00
26.85
26.85
26.85
359,902
Aug 28, 2026
27.80
28.20
27.35
27.45
27.45
78,985
Aug 27, 2026
27.75
27.90
27.60
27.70
27.70
74,688
Aug 26, 2026
27.05
27.90
27.05
27.35
27.35
64,642
Aug 25, 2026
27.00
27.95
27.00
27.45
27.45
58,324
Aug 24, 2026
27.00
27.70
26.85
27.00
27.00
83,818
Aug 21, 2026
26.95
27.30
26.75
27.00
27.00
65,823
Aug 20, 2026
27.95
27.95
26.65
26.95
26.95
53,686
Aug 19, 2026
26.95
27.00
26.50
26.95
26.95
117,078
Aug 18, 2026
26.95
27.05
26.60
26.65
26.65
192,421
Aug 17, 2026
27.90
27.90
27.00
27.05
27.05
96,509
Aug 14, 2026
27.65
27.65
27.05
27.30
27.30
36,076
Aug 13, 2026
27.95
28.05
27.40
27.50
27.50
60,126
Aug 12, 2026
27.60
27.95
27.45
27.55
27.55
59,261
Aug 11, 2026
27.25
27.65
26.95
27.55
27.55
61,070
Aug 10, 2026
27.75
28.05
27.30
27.30
27.30
69,139
Aug 7, 2026
28.40
28.40
27.45
27.60
27.60
105,056
Aug 6, 2026
28.45
28.65
27.95
28.05
28.05
141,312
Aug 5, 2026
29.25
29.35
27.80
28.00
28.00
204,680
Aug 4, 2026
27.20
29.35
27.15
28.30
28.30
376,711
Aug 3, 2026
27.15
27.45
26.70
27.20
27.20
125,076
Jul 31, 2026
27.50
27.80
26.80
27.05
27.05
280,088
Jul 30, 2026
25.90
27.10
25.75
26.75
26.75
228,723
Jul 29, 2026
26.25
26.80
25.30
25.85
25.85
107,487
Jul 28, 2026
26.65
27.10
26.45
26.70
26.70
77,942
Jul 27, 2026
26.80
27.50
26.60
26.75
26.75
62,428
Jul 24, 2026
26.95
27.45
26.95
27.10
27.10
41,553
Jul 23, 2026
27.45
27.65
26.85
27.00
27.00
79,603
Jul 22, 2026
27.50
27.95
27.35
27.80
27.80
77,806
Jul 21, 2026
27.75
28.15
27.45
27.50
27.50
74,293
Jul 20, 2026
28.05
28.35
27.65
28.15
28.15
49,213
Jul 17, 2026
27.80
28.15
27.60
28.05
28.05
57,996
Jul 16, 2026
27.85
28.40
27.40
28.05
28.05
67,321
Jul 15, 2026
28.50
28.50
27.60
27.70
27.70
44,363
Jul 14, 2026
29.15
29.15
27.85
28.00
28.00
69,740
Jul 13, 2026
29.25
29.25
27.95
28.55
28.55
42,789
Jul 10, 2026
28.60
28.60
28.05
28.55
28.55
37,461
Jul 9, 2026
28.00
29.10
28.00
28.70
28.70
48,605
Jul 8, 2026
29.00
29.00
27.95
28.30
28.30
92,967
Jul 7, 2026
30.50
30.50
28.75
28.90
28.90
81,367
Jul 6, 2026
30.45
30.80
30.20
30.50
30.50
43,560
Jul 3, 2026
30.60
31.30
30.50
30.90
30.90
34,715
Jul 2, 2026
31.65
31.90
30.70
30.85
30.85
50,924
Jul 1, 2026
31.80
32.10
31.55
32.10
32.10
68,565
Jun 30, 2026
30.30
31.75
30.20
31.75
31.75
115,758
Jun 29, 2026
30.00
30.75
29.80
29.90
29.90
268,397
Jun 26, 2026
30.55
30.55
29.45
29.70
29.70
126,387
Jun 25, 2026
29.30
30.75
28.90
30.00
30.00
142,445
Jun 24, 2026
29.10
29.45
28.55
29.15
29.15
87,784
Jun 23, 2026
28.75
29.35
28.65
29.25
29.25
121,011
Jun 22, 2026
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
29.65
29.65
28.90
29.30
29.30
118,780
Jun 19, 2026
30.40
30.40
29.50
29.85
29.66
86,366
Jun 18, 2026
30.40
30.40
29.50
29.65
29.46
88,167
Jun 17, 2026
29.65
30.20
29.65
30.05
29.85
69,413
Jun 16, 2026
30.35
30.80
29.65
29.90
29.70
85,244
Jun 15, 2026
29.85
30.40
29.60
30.15
29.95
47,526
Jun 12, 2026
29.95
30.10
29.05
29.40
29.21
117,401
Jun 11, 2026
29.90
30.35
29.20
29.70
29.51
72,644
Jun 10, 2026
30.15
30.15
29.20
29.55
29.36
65,833
Jun 9, 2026
29.90
30.70
29.35
29.75
29.56
109,604
Jun 8, 2026
29.85
29.90
29.05
29.65
29.46
174,819
Jun 5, 2026
30.20
31.25
29.50
30.45
30.25
250,955
Jun 4, 2026
31.75
31.95
31.40
31.80
31.59
60,560
Jun 3, 2026
31.55
32.30
31.55
31.80
31.59
89,528
Jun 2, 2026
31.85
32.35
31.50
32.20
31.99
101,645
Jun 1, 2026
31.45
31.95
30.80
31.15
30.95
78,242
May 29, 2026
30.35
31.15
30.00
31.15
30.95
283,239
May 28, 2026
30.30
30.95
30.15
30.40
30.20
50,784
May 27, 2026
30.90
31.45
30.35
30.50
30.30
134,331
May 26, 2026
31.15
31.55
30.90
30.90
30.70
79,065
May 25, 2026
31.45
31.80
31.30
31.60
31.39
64,674
May 22, 2026
30.15
31.40
30.10
31.15
30.95
163,610
May 21, 2026
30.40
31.00
29.85
29.85
29.66
6,113,172
May 20, 2026
31.95
32.90
31.15
32.70
32.49
75,112
May 19, 2026
32.00
32.25
31.35
31.90
31.69
191,798
May 18, 2026
30.75
32.30
30.45
32.00
31.79
197,965
May 15, 2026
29.30
31.95
29.30
30.75
30.55
173,384
May 14, 2026
26.85
28.85
25.65
28.85
28.66
325,082
May 13, 2026
26.65
27.15
26.60
27.15
26.97
37,187
May 12, 2026
27.30
27.45
26.55
26.55
26.38
36,632
May 11, 2026
27.95
28.00
27.40
27.50
27.32
37,092
May 8, 2026
27.25
27.95
27.25
27.60
27.42
71,602
May 7, 2026
28.00
28.20
27.20
27.20
27.02
65,444
May 6, 2026
27.00
28.00
27.00
27.40
27.22
106,871
May 5, 2026
26.15
27.70
26.15
27.25
27.07
91,920
May 4, 2026
26.30
26.65
26.10
26.10
25.93
40,495
Apr 30, 2026
25.05
26.20
25.05
26.00
25.83
30,867
Apr 29, 2026
25.60
25.90
25.45
25.60
25.43
33,617
Apr 28, 2026
26.00
26.05
25.45
25.70
25.53
28,313
Apr 27, 2026
26.10
26.40
25.85
26.00
25.83
26,012
Apr 24, 2026
26.25
26.25
25.75
25.80
25.63
37,373
Apr 23, 2026
26.15
26.45
26.00
26.15
25.98
55,722
Apr 22, 2026
26.35
26.45
26.00
26.00
25.83
30,591
Apr 21, 2026
26.40
26.75
26.15
26.30
26.13
38,874
Apr 20, 2026
26.75
26.75
26.05
26.15
25.98
41,141
Apr 17, 2026
26.05
26.80
26.05
26.80
26.62
75,953
Apr 16, 2026
26.30
26.30
25.85
26.20
26.03
88,651
Apr 15, 2026
26.25
26.40
25.90
26.15
25.98
60,006
Apr 14, 2026
25.00
26.35
24.05
26.30
26.13
81,640
Apr 13, 2026
24.55
25.85
24.55
25.80
25.63
44,868
Apr 10, 2026
24.85
25.60
24.65
24.90
24.74
64,377
Apr 9, 2026
24.90
24.90
24.30
24.65
24.49
50,926
Apr 8, 2026
24.50
24.75
24.00
24.55
24.39
76,864
Apr 7, 2026
23.90
24.35
23.70
23.85
23.69
66,364
Apr 2, 2026
23.80
23.90
23.00
23.75
23.59
118,600
Apr 1, 2026
22.30
23.20
22.30
23.00
22.85
59,626
Mar 31, 2026
22.05
22.35
21.80
22.05
21.91
56,077
Mar 30, 2026
21.75
21.80
21.25
21.80
21.66
43,639
Mar 27, 2026
21.60
21.75
21.35
21.50
21.36
48,854
Mar 26, 2026
21.40
22.35
21.20
21.90
21.76
105,811
Mar 25, 2026
20.90
21.65
20.80
21.45
21.31
93,937
Mar 24, 2026
20.50
20.85
20.45
20.60
20.47
100,780
Mar 23, 2026
20.35
21.10
19.60
20.70
20.56
141,931
Mar 20, 2026
20.10
20.75
20.00
20.10
19.97
154,553
Mar 19, 2026
20.85
21.00
20.10
20.10
19.97
85,981
Mar 18, 2026
21.20
21.60
21.10
21.15
21.01
113,067
Mar 17, 2026
21.35
21.40
20.80
21.10
20.96
110,207
Mar 16, 2026
22.05
22.05
20.95
21.40
21.26
56,969
Mar 13, 2026
22.35
22.40
21.85
22.05
21.91
45,741
Mar 12, 2026
22.60
22.60
22.10
22.30
22.15
65,549
Mar 11, 2026
23.55
23.85
22.65
22.65
22.50
152,710
Mar 10, 2026
20.65
22.70
20.50
22.20
22.05
190,020
Mar 9, 2026
21.25
21.25
20.00
20.35
20.22
104,938
Mar 6, 2026
21.30
21.40
20.85
20.95
20.81
38,420
Mar 5, 2026
21.70
21.90
21.25
21.25
21.11
94,296
Mar 4, 2026
21.45
22.05
21.40
21.70
21.56
48,698
Mar 3, 2026
22.05
22.05
21.30
21.50
21.36
52,752
Mar 2, 2026
21.30
22.90
21.30
22.35
22.20
41,782
Feb 27, 2026
22.60
23.20
22.60
23.20
23.05
60,977
Feb 26, 2026
22.70
23.25
22.70
22.85
22.70
29,100
Feb 25, 2026
22.70
23.40
22.70
23.00
22.85
37,783
Feb 24, 2026
21.90
23.30
21.90
23.00
22.85
98,560
Feb 23, 2026
22.05
22.40
21.85
21.85
21.71
50,770
Feb 20, 2026
21.40
22.45
21.40
22.10
21.96
42,881
Feb 19, 2026
21.65
21.65
21.35
21.60
21.46
28,538
Feb 18, 2026
21.55
21.75
21.20
21.55
21.41
26,517
Feb 17, 2026
21.40
21.55
21.10
21.40
21.26
39,760
Feb 16, 2026
21.80
22.00
21.50
21.60
21.46
41,614
Feb 13, 2026
22.00
22.10
21.70
21.75
21.61
66,190
Feb 12, 2026
20.90
23.20
20.80
22.45
22.30
249,398
Feb 11, 2026
21.00
21.00
20.55
20.75
20.61
51,228
Feb 10, 2026
21.20
21.20
20.60
21.00
20.86
91,366
Feb 9, 2026
20.90
20.95
20.75
20.85
20.71
33,034
Feb 6, 2026
21.20
21.20
20.40
20.60
20.47
47,512
Feb 5, 2026
20.70
21.45
20.70
20.95
20.81
40,325
Feb 4, 2026
20.80
20.90
20.70
20.85
20.71
68,373
Feb 3, 2026
21.00
21.05
20.70
20.90
20.76
52,993
Feb 2, 2026
20.85
20.95
20.50
20.90
20.76
127,426
Jan 30, 2026
21.50
21.50
20.90
21.00
20.86
155,092
Jan 29, 2026
22.80
22.80
20.80
21.25
21.11
131,058
Jan 28, 2026
21.85
21.85
21.45
21.60
21.46
66,179
Jan 27, 2026
22.55
22.55
21.85
21.90
21.76
67,367
Jan 26, 2026
23.65
23.65
22.10
22.45
22.30
69,879
Jan 23, 2026
23.10
23.45
23.05
23.40
23.25
24,786
Jan 22, 2026
23.00
23.85
23.00
23.35
23.20
37,997
Jan 21, 2026
23.15
23.30
22.65
23.30
23.15
40,786
Jan 20, 2026
22.95
23.00
22.50
22.85
22.70
63,954
Jan 19, 2026
23.50
23.60
22.80
23.15
23.00
66,814
Jan 16, 2026
23.75
24.05
23.65
23.65
23.50
37,875
Jan 15, 2026
24.05
24.15
23.80
23.95
23.79
35,682
Jan 14, 2026
24.10
24.10
23.60
24.05
23.89
148,843
Jan 13, 2026
24.25
24.60
23.65
23.75
23.59
81,736
Jan 12, 2026
24.45
25.15
24.35
24.60
24.44
74,794
Jan 9, 2026
24.30
24.80
24.00
24.80
24.64
68,485
Jan 8, 2026
24.80
24.80
23.80
24.30
24.14
82,512
Jan 7, 2026
25.45
25.45
23.90
24.60
24.44
244,185
Jan 6, 2026
25.60
25.60
24.35
24.55
24.39
99,255
Jan 5, 2026
23.95
25.40
23.85
25.40
25.23
89,622
Jan 2, 2026
25.45
25.45
23.90
23.95
23.79
36,868
Dec 30, 2025
25.90
25.90
23.40
24.55
24.39
41,907
Dec 29, 2025
24.35
24.65
24.00
24.65
24.49
30,736
Dec 23, 2025
24.80
24.80
24.40
24.50
24.34
28,808
Dec 22, 2025
24.55
24.90
24.50
24.60
24.44
22,017
Dec 19, 2025
25.35
25.35
24.60
24.60
24.44
40,460
Dec 18, 2025
24.45
25.20
24.20
25.00
24.84
75,369
Dec 17, 2025
24.70
24.85
24.45
24.45
24.29
28,554
Dec 16, 2025
24.75
25.00
24.50
24.80
24.64
116,268
Dec 15, 2025
24.75
25.05
24.40
24.65
24.49
27,464
Dec 12, 2025
25.25
25.50
24.90
25.00
24.84
28,294
Dec 11, 2025
24.50
25.25
24.50
25.10
24.94
65,207
Dec 10, 2025
24.90
25.00
24.45
24.65
24.49
87,629
Dec 9, 2025
24.95
25.10
24.45
24.55
24.39
76,558
Dec 8, 2025
24.50
25.30
24.50
24.70
24.54
33,333
Dec 5, 2025
24.60
25.10
24.40
24.70
24.54
38,207
Dec 4, 2025
24.45
24.85
24.40
24.65
24.49
70,621
Dec 3, 2025
24.05
24.75
24.05
24.40
24.24
68,739
Dec 2, 2025
24.40
24.80
24.35
24.40
24.24
79,472
Dec 1, 2025
25.00
25.15
24.40
24.40
24.24
95,149
Nov 28, 2025
24.70
25.05
24.65
24.95
24.79
30,157
Nov 27, 2025
24.40
24.85
24.35
24.75
24.59
79,743
Nov 26, 2025
24.60
24.65
24.25
24.40
24.24
25,378
Nov 25, 2025
24.30
24.65
24.05
24.30
24.14
44,035
Nov 24, 2025
24.10
24.60
24.05
24.45
24.29
63,290
Nov 21, 2025
25.00
25.00
23.90
24.05
23.89
124,176
Nov 20, 2025
24.35
25.55
24.20
25.25
25.09
125,697
Nov 19, 2025
23.95
24.40
23.85
24.10
23.94
90,446
Nov 18, 2025
23.85
24.40
23.50
23.80
23.64
99,516
Nov 17, 2025
23.85
24.30
23.20
23.85
23.69
250,357
Nov 14, 2025
22.65
23.65
22.65
23.55
23.40
341,857
Nov 13, 2025
21.90
23.60
21.85
23.40
23.25
254,443
Nov 12, 2025
21.60
22.25
21.55
21.90
21.76
65,990
Nov 11, 2025
21.50
21.85
21.25
21.45
21.31
171,893
Nov 10, 2025
21.40
21.85
21.30
21.40
21.26
111,922
Nov 7, 2025
21.40
21.50
21.05
21.40
21.26
121,411
Nov 6, 2025
22.05
22.05
21.40
21.40
21.26
73,369
Nov 5, 2025
22.15
22.15
21.55
21.75
21.61
52,881
Nov 4, 2025
22.35
22.35
21.85
21.85
21.71
32,820
Nov 3, 2025
22.30
22.90
22.30
22.45
22.30
40,260
Oct 31, 2025
22.70
23.20
22.55
22.55
22.40
29,519
Oct 30, 2025
22.75
22.80
22.35
22.55
22.40
35,747
