Cabot Corporation (FRA:CBT)
Germany · Delayed Price · Currency is EUR 66.35
-0.65 (-0.97%)
At close: Sep 18, 2026
FRA:CBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -0.97% | - |
| Sep 17, 2026 | 68.20 | 68.20 | 67.00 | 67.00 | 67.00 | -1.25% | - |
| Sep 16, 2026 | 68.05 | 68.05 | 67.85 | 67.85 | 67.85 | -1.17% | - |
| Sep 15, 2026 | 69.15 | 69.15 | 68.65 | 68.65 | 68.65 | 1.33% | - |
| Sep 14, 2026 | 68.20 | 68.20 | 67.70 | 67.75 | 67.75 | -0.88% | - |
| Sep 11, 2026 | 67.50 | 68.35 | 67.50 | 68.35 | 68.35 | 1.86% | - |
| Sep 10, 2026 | 67.80 | 67.80 | 67.10 | 67.10 | 67.10 | -0.59% | - |
| Sep 9, 2026 | 68.40 | 68.40 | 67.50 | 67.50 | 67.50 | -1.96% | - |
| Sep 8, 2026 | 68.80 | 68.85 | 68.80 | 68.85 | 68.85 | 0.44% | - |
| Sep 7, 2026 | 69.20 | 69.20 | 68.55 | 68.55 | 68.55 | -1.22% | - |
| Sep 4, 2026 | 69.15 | 69.40 | 69.15 | 69.40 | 69.40 | -2.05% | - |
| Sep 3, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 2.76% | - |
| Sep 2, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -2.48% | - |
| Sep 1, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.07% | - |
| Aug 31, 2026 | 71.30 | 71.30 | 70.65 | 70.65 | 70.65 | -1.46% | - |
| Aug 28, 2026 | 71.55 | 71.70 | 71.55 | 71.70 | 71.70 | 0.29% | - |
| Aug 27, 2026 | 72.00 | 72.00 | 71.90 | 71.90 | 71.49 | 1.20% | - |
| Aug 26, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 70.65 | -0.35% | - |
| Aug 25, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 70.90 | -1.25% | - |
| Aug 24, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 71.79 | 0.07% | - |
| Aug 21, 2026 | 71.95 | 72.15 | 71.95 | 72.15 | 71.74 | -0.14% | - |
| Aug 20, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 71.84 | 0.42% | - |
| Aug 19, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.54 | -2.51% | - |
| Aug 18, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.38 | -0.54% | - |
| Aug 17, 2026 | 74.60 | 74.60 | 74.20 | 74.20 | 73.78 | -1.26% | - |
| Aug 14, 2026 | 74.10 | 75.15 | 74.10 | 75.15 | 74.73 | 1.28% | - |
| Aug 13, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 73.78 | -0.67% | - |
| Aug 12, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.28 | 0.74% | - |
| Aug 11, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 73.73 | -0.07% | - |
| Aug 10, 2026 | 75.10 | 75.10 | 74.20 | 74.20 | 73.78 | -1.26% | - |
| Aug 7, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 74.73 | 3.37% | - |
| Aug 6, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.29 | 2.97% | - |
| Aug 5, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.20 | -0.14% | - |
| Aug 4, 2026 | 77.25 | 77.25 | 70.70 | 70.70 | 70.30 | -6.97% | - |
| Aug 3, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.57 | 0.26% | - |
| Jul 31, 2026 | 76.00 | 76.00 | 75.80 | 75.80 | 75.37 | -4.35% | - |
| Jul 30, 2026 | 79.20 | 79.25 | 79.20 | 79.25 | 78.80 | 0.32% | 200 |
| Jul 29, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.55 | 1.41% | - |
| Jul 28, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.46 | -1.27% | - |
| Jul 27, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.46 | - | - |
| Jul 24, 2026 | 77.60 | 78.90 | 77.60 | 78.90 | 78.46 | 1.81% | - |
| Jul 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.06 | 0.32% | - |
| Jul 22, 2026 | 77.10 | 78.00 | 74.70 | 77.25 | 76.81 | -0.19% | 2,250 |
| Jul 21, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 76.96 | -0.32% | - |
| Jul 20, 2026 | 78.15 | 78.15 | 77.65 | 77.65 | 77.21 | -0.83% | - |
| Jul 17, 2026 | 78.60 | 78.60 | 78.30 | 78.30 | 77.86 | 0.84% | - |
| Jul 16, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.21 | 2.10% | - |
| Jul 15, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 75.62 | -0.33% | - |
| Jul 14, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 75.87 | - | - |
| Jul 13, 2026 | 75.55 | 76.30 | 75.55 | 76.30 | 75.87 | 0.13% | - |