Borsa Italiana · 1CARR · stock
Carrier Global Corporation (1CARR) stock price history
Every Borsa Italiana trading session of Carrier Global Corporation from Aug 1, 2025 to Nov 12, 2026: 242 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1CARR adjusted close, 2025 to 2026
- €66.48
- All time high, 2026
- €67.17
- 52 week high, €44.65 low
- 242
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
1CARR key facts
- Carrier Global Corporation (1CARR) closed at €48.68 on Nov 12, 2026 on Borsa Italiana.
- 1CARR's all time high close is €66.48, set on Jun 25, 2026; its all time low close is €44.65 on Dec 23, 2025.
- 1CARR's 52 week range is €44.65 to €67.17.
- 1CARR returned -1.2% over the year to Nov 12, 2026.
- Since Aug 1, 2025 1CARR returned -18%, -14.1% a year compounded.
- 1CARR's deepest drawdown was -30.1% from Jun 25, 2026 to Sep 21, 2026.
- DataCedar holds 242 daily sessions of 1CARR history from Aug 1, 2025 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
1CARR price chart, 2025 to 2026
1CARR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | -14.0% |
| 6 months | -15.6% |
| Year to date | +9.0% |
| 1 year | -1.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 1, 2025 | -17.7% |
| Compound annual growth, 1.3 years | -14.1% |
1CARR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €66.48 on Jun 25, 2026
- All time low close
- €44.65 on Dec 23, 2025
- 52 week high
- €67.17 on Jun 25, 2026
- 52 week low
- €44.65 on Dec 23, 2025
- Deepest drawdown
- -30.1% from Jun 25, 2026 to Sep 21, 2026, not yet recovered
- Best single session
- +12.4% on Feb 9, 2026
- Worst single session
- -11.3% on Jul 30, 2026
- Volatility, 1 year annualised
- 36.4%
- Sessions closing higher, 1 year
- 13%
1CARR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Aug 1, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €44.65 | €67.17 | €44.65 | €48.68 | +9.0% | 411 | 151 |
| 2025 | €59.16 | €59.16 | €44.65 | €44.65 | n/a | 0 | 91 |
1CARR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €48.68 | -1.0% |
| October 2026 | €49.18 | +2.6% |
| September 2026 | €47.92 | -5.1% |
| August 2026 | €50.48 | -6.8% |
| July 2026 | €54.14 | -14.8% |
| June 2026 | €63.55 | +12.9% |
| May 2026 | €56.30 | +5.5% |
| April 2026 | €53.35 | +6.0% |
| March 2026 | €50.32 | -1.9% |
| February 2026 | €51.31 | +6.7% |
| January 2026 | €48.08 | +7.7% |
| December 2025 | €44.65 | -4.2% |
About the 1CARR data
Daily bars. 242 sessions from Aug 1, 2025 to Nov 12, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 1, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/borsa-italiana%3A1CARR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1CARR share price history
