Cabot Corporation (FRA:CBT)
Germany · Delayed Price · Currency is EUR 64.00
+1.50 (2.40%)
At close: Mar 27, 2026
FRA:CBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | 5 |
| Mar 26, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 1.60% | - |
| Mar 25, 2026 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 3.31% | - |
| Mar 24, 2026 | 58.50 | 60.50 | 58.50 | 60.50 | 60.50 | 5.22% | - |
| Mar 23, 2026 | 58.50 | 60.00 | 57.50 | 57.50 | 57.50 | -1.71% | 345 |
| Mar 20, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Mar 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Mar 18, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Mar 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Mar 16, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 20 |
| Mar 13, 2026 | 59.50 | 61.00 | 59.50 | 60.00 | 60.00 | 0.84% | 20 |
| Mar 12, 2026 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 1.71% | - |
| Mar 11, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Mar 10, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Mar 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Mar 6, 2026 | 63.50 | 63.50 | 60.00 | 60.00 | 60.00 | -5.51% | - |
| Mar 5, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Mar 4, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 0.78% | - |
| Mar 3, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Mar 2, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | - |
| Feb 27, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | - |
| Feb 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.62 | - | - |
| Feb 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.62 | - | - |
| Feb 24, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 63.62 | 1.59% | - |
| Feb 23, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 62.62 | -2.33% | - |
| Feb 20, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 64.12 | 2.38% | 25 |
| Feb 19, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 62.62 | -0.79% | - |
| Feb 18, 2026 | 63.00 | 63.50 | 62.50 | 63.50 | 63.12 | 0.79% | 300 |
| Feb 17, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 62.62 | -0.79% | 15 |
| Feb 16, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.12 | -0.78% | - |
| Feb 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.62 | -0.78% | - |
| Feb 12, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.12 | 1.57% | - |
| Feb 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.12 | - | - |
| Feb 10, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.12 | 1.60% | - |
| Feb 9, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.13 | -0.79% | - |
| Feb 6, 2026 | 64.50 | 64.50 | 63.00 | 63.00 | 62.62 | -1.56% | - |
| Feb 5, 2026 | 66.50 | 66.50 | 64.00 | 64.00 | 63.62 | 7.56% | - |
| Feb 4, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.15 | -1.65% | - |
| Feb 3, 2026 | 61.50 | 61.50 | 60.50 | 60.50 | 60.14 | -1.63% | - |
| Feb 2, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 61.13 | 2.50% | - |
| Jan 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.64 | - | - |
| Jan 29, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 59.64 | 1.69% | - |
| Jan 28, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 58.65 | -0.84% | 300 |
| Jan 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.15 | -0.83% | - |
| Jan 26, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 59.64 | -1.64% | - |
| Jan 23, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 60.64 | -0.81% | - |
| Jan 22, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.13 | - | - |
| Jan 21, 2026 | 59.00 | 61.50 | 59.00 | 61.50 | 61.13 | 4.24% | - |
| Jan 20, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 58.65 | -0.84% | - |
| Jan 19, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.15 | -2.46% | - |