Cabot Corporation (FRA:CBT)
Germany · Delayed Price · Currency is EUR 64.50
+1.50 (2.38%)
Last updated: Feb 20, 2026, 5:00 PM CET
Cabot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 2.38% | 25 |
| Feb 19, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Feb 18, 2026 | 63.00 | 63.50 | 62.50 | 63.50 | 63.50 | 0.79% | 300 |
| Feb 17, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -0.79% | 15 |
| Feb 16, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Feb 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Feb 12, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 1.57% | - |
| Feb 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Feb 10, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 1.60% | - |
| Feb 9, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Feb 6, 2026 | 64.50 | 64.50 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Feb 5, 2026 | 66.50 | 66.50 | 64.00 | 64.00 | 64.00 | 7.56% | - |
| Feb 4, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Feb 3, 2026 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Feb 2, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 2.50% | - |
| Jan 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 29, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 1.69% | - |
| Jan 28, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | -0.84% | 300 |
| Jan 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jan 26, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Jan 23, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Jan 22, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jan 21, 2026 | 59.00 | 61.50 | 59.00 | 61.50 | 61.50 | 4.24% | - |
| Jan 20, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Jan 19, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Jan 16, 2026 | 63.00 | 63.50 | 61.00 | 61.00 | 61.00 | -3.17% | 64 |
| Jan 15, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 0.80% | - |
| Jan 14, 2026 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 1.63% | - |
| Jan 13, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jan 12, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | - |
| Jan 9, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | 300 |
| Jan 8, 2026 | 59.50 | 61.50 | 59.50 | 61.50 | 61.50 | 3.36% | - |
| Jan 7, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jan 6, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 15 |
| Jan 5, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 5 |
| Jan 2, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 505 |
| Dec 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Dec 23, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Dec 22, 2025 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | -0.89% | 10 |
| Dec 19, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Dec 18, 2025 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Dec 17, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - | - |
| Dec 16, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Dec 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Dec 12, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | - | - |
| Dec 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Dec 10, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | - |
| Dec 9, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 0.90% | 10 |
| Dec 8, 2025 | 56.00 | 57.50 | 55.50 | 55.50 | 55.50 | - | 100 |