Cabot Corporation (FRA:CBT)
Germany · Delayed Price · Currency is EUR 71.05
-0.25 (-0.35%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:CBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.35% | - |
| Aug 25, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -1.25% | - |
| Aug 24, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.07% | - |
| Aug 21, 2026 | 71.95 | 72.15 | 71.95 | 72.15 | 72.15 | -0.14% | - |
| Aug 20, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.42% | - |
| Aug 19, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -2.51% | - |
| Aug 18, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.54% | - |
| Aug 17, 2026 | 74.60 | 74.60 | 74.20 | 74.20 | 74.20 | -1.26% | - |
| Aug 14, 2026 | 74.10 | 75.15 | 74.10 | 75.15 | 75.15 | 1.28% | - |
| Aug 13, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.67% | - |
| Aug 12, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.74% | - |
| Aug 11, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -0.07% | - |
| Aug 10, 2026 | 75.10 | 75.10 | 74.20 | 74.20 | 74.20 | -1.26% | - |
| Aug 7, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 3.37% | - |
| Aug 6, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 2.97% | - |
| Aug 5, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.14% | - |
| Aug 4, 2026 | 77.25 | 77.25 | 70.70 | 70.70 | 70.70 | -6.97% | - |
| Aug 3, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.26% | - |
| Jul 31, 2026 | 76.00 | 76.00 | 75.80 | 75.80 | 75.80 | -4.35% | - |
| Jul 30, 2026 | 79.20 | 79.25 | 79.20 | 79.25 | 79.25 | 0.32% | 200 |
| Jul 29, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.41% | - |
| Jul 28, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.27% | - |
| Jul 27, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | - |
| Jul 24, 2026 | 77.60 | 78.90 | 77.60 | 78.90 | 78.90 | 1.81% | - |
| Jul 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.32% | - |
| Jul 22, 2026 | 77.10 | 78.00 | 74.70 | 77.25 | 77.25 | -0.19% | 2,250 |
| Jul 21, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.32% | - |
| Jul 20, 2026 | 78.15 | 78.15 | 77.65 | 77.65 | 77.65 | -0.83% | - |
| Jul 17, 2026 | 78.60 | 78.60 | 78.30 | 78.30 | 78.30 | 0.84% | - |
| Jul 16, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 2.10% | - |
| Jul 15, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.33% | - |
| Jul 14, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - | - |
| Jul 13, 2026 | 75.55 | 76.30 | 75.55 | 76.30 | 76.30 | 0.13% | - |
| Jul 10, 2026 | 74.05 | 76.20 | 74.05 | 76.20 | 76.20 | 5.76% | - |
| Jul 9, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.49% | - |
| Jul 8, 2026 | 75.65 | 75.65 | 71.70 | 71.70 | 71.70 | -5.53% | - |
| Jul 7, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.33% | - |
| Jul 6, 2026 | 74.90 | 76.15 | 74.90 | 76.15 | 76.15 | 2.42% | - |
| Jul 3, 2026 | 74.85 | 74.85 | 74.35 | 74.35 | 74.35 | -1.39% | - |
| Jul 2, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -4.07% | - |
| Jul 1, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.06% | - |
| Jun 30, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.90% | - |
| Jun 29, 2026 | 81.55 | 81.55 | 77.95 | 77.95 | 77.95 | -4.24% | - |
| Jun 26, 2026 | 80.85 | 81.40 | 80.85 | 81.40 | 81.40 | 1.69% | - |
| Jun 25, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 5.12% | - |
| Jun 24, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -2.87% | - |
| Jun 23, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.13% | - |
| Jun 22, 2026 | 79.30 | 79.30 | 78.50 | 78.50 | 78.50 | -1.07% | - |
| Jun 19, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.76% | - |
| Jun 18, 2026 | 76.45 | 78.75 | 76.45 | 78.75 | 78.75 | 4.51% | - |