CRL

Carel Industries Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Carel Industries CRL Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.45 -1.79% 24.65 09:30:13
Open Price Low Price High Price Close Price Prev Close
25.35 24.60 25.50 25.10
more quote information »

CRL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.6526.9024.6025.4127,660-2.00-7.5%
1 Month23.1527.0521.6024.4724,8011.506.48%
3 Months21.4027.0520.6524.2725,9333.2515.19%
6 Months19.1627.0518.0422.1531,3925.4928.65%
1 Year16.3027.0514.8218.8558,0628.3551.23%
3 Years8.4027.058.4015.1748,37016.25193.45%
5 Years7.95127.057.94713.6955,36316.70210.02%

CRL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 25.10 0.20 0.8% 24.80 25.60 24.80 31,362
Oct 25 2021 24.90 -1.05 -4.05% 25.75 25.80 24.80 49,145
Oct 22 2021 25.95 -0.30 -1.14% 26.30 26.35 25.75 23,128
Oct 21 2021 26.25 0.25 0.96% 25.90 26.65 25.75 9,464
Oct 20 2021 26.00 -0.60 -2.26% 26.65 26.90 26.00 25,202
Oct 19 2021 26.60 0.35 1.33% 26.45 27.05 26.25 20,493
Oct 18 2021 26.25 -0.15 -0.57% 26.45 26.70 26.10 24,899
Oct 15 2021 26.40 1.90 7.76% 24.50 26.40 24.50 74,950
Oct 14 2021 24.50 1.25 5.38% 23.45 24.50 23.40 25,546
Oct 13 2021 23.25 0.65 2.88% 22.25 23.35 22.05 13,347
Oct 12 2021 22.60 0.70 3.2% 21.70 22.75 21.70 18,528
Oct 11 2021 21.90 -0.20 -0.9% 22.05 22.30 21.60 21,535
Oct 08 2021 22.10 -0.20 -0.9% 22.05 22.65 22.00 11,257
Oct 07 2021 22.30 0.05 0.22% 22.50 22.60 21.90 16,986
Oct 06 2021 22.25 -0.25 -1.11% 22.40 22.45 21.75 23,146
Oct 05 2021 22.50 -0.45 -1.96% 22.85 23.00 22.50 14,640
Oct 04 2021 22.95 -0.40 -1.71% 23.65 23.80 22.80 18,510
Oct 01 2021 23.35 -0.20 -0.85% 23.30 23.60 22.75 12,839
Sep 30 2021 23.55 0.45 1.95% 23.00 23.80 22.45 22,434
Sep 29 2021 23.10 -0.05 -0.22% 23.15 23.40 23.05 38,614
Sep 28 2021 23.15 -1.30 -5.32% 24.45 24.45 23.05 26,790
Sep 27 2021 24.45 -0.95 -3.74% 25.55 25.60 24.45 27,937
See More Historical Prices ยป
Your Recent History
BIT
CRL
Carel Indu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211027 13:48:59