Cabot Corporation (FRA:CBT)
Germany · Delayed Price · Currency is EUR 53.50
-1.61 (-2.92%)
At close: Nov 28, 2025
Cabot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 55.50 | 57.00 | 53.50 | 53.50 | 53.50 | -3.60% | 728 |
| Nov 27, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.11 | 0.91% | - |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.61 | -0.90% | - |
| Nov 25, 2025 | 53.50 | 55.50 | 53.50 | 55.50 | 55.11 | 3.74% | - |
| Nov 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | - | - |
| Nov 21, 2025 | 51.00 | 53.50 | 51.00 | 53.50 | 53.12 | 4.90% | - |
| Nov 20, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 50.64 | - | - |
| Nov 19, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 50.64 | -0.97% | - |
| Nov 18, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.14 | -2.83% | 40 |
| Nov 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | 0.95% | - |
| Nov 14, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.13 | -0.94% | - |
| Nov 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | - | - |
| Nov 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | 0.95% | - |
| Nov 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | - | - |
| Nov 10, 2025 | 55.00 | 55.00 | 52.50 | 52.50 | 52.13 | - | 100 |
| Nov 7, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.13 | 1.94% | - |
| Nov 6, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.14 | -2.83% | - |
| Nov 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | -0.93% | - |
| Nov 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | -5.31% | - |
| Nov 3, 2025 | 58.50 | 58.50 | 56.50 | 56.50 | 56.10 | -3.42% | - |
| Oct 31, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.09 | 0.86% | - |
| Oct 30, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 57.59 | -2.52% | - |
| Oct 29, 2025 | 60.50 | 60.50 | 59.50 | 59.50 | 59.08 | -1.65% | 80 |
| Oct 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.07 | -0.82% | - |
| Oct 27, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | 60.57 | - | - |
| Oct 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.57 | - | - |
| Oct 23, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.57 | - | - |
| Oct 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.57 | - | - |
| Oct 21, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 60.57 | 1.67% | - |
| Oct 20, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 59.58 | 0.84% | - |
| Oct 17, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.08 | 1.71% | - |
| Oct 16, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.09 | - | - |
| Oct 15, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.09 | 0.86% | - |
| Oct 14, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 57.59 | -3.33% | - |
| Oct 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | 0.84% | - |
| Oct 10, 2025 | 61.50 | 61.50 | 59.50 | 59.50 | 59.08 | -3.25% | - |
| Oct 9, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.07 | -0.81% | - |
| Oct 8, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 61.56 | - | - |
| Oct 7, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 61.56 | -0.80% | 15 |
| Oct 6, 2025 | 64.00 | 64.00 | 62.50 | 62.50 | 62.06 | -2.34% | - |
| Oct 3, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 63.55 | - | - |
| Oct 2, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.55 | - | - |
| Oct 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.55 | - | - |
| Sep 30, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 63.55 | -1.54% | - |
| Sep 29, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 64.54 | -1.52% | - |
| Sep 26, 2025 | 64.50 | 66.00 | 64.50 | 66.00 | 65.53 | 2.33% | - |
| Sep 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.04 | - | - |
| Sep 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.04 | - | - |
| Sep 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.04 | 0.78% | - |
| Sep 22, 2025 | 65.50 | 65.50 | 64.00 | 64.00 | 63.55 | -2.29% | - |