Cabot Corporation (FRA:CBT)
Germany · Delayed Price · Currency is EUR 64.65
-0.20 (-0.31%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:CBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 63.45 | 64.85 | 63.45 | 64.85 | 64.85 | 1.41% | - |
| Apr 22, 2026 | 64.35 | 64.35 | 63.95 | 63.95 | 63.95 | -0.08% | - |
| Apr 21, 2026 | 63.60 | 64.00 | 63.60 | 64.00 | 64.00 | 0.79% | - |
| Apr 20, 2026 | 62.30 | 63.50 | 62.30 | 63.50 | 63.50 | 1.20% | - |
| Apr 17, 2026 | 61.85 | 62.75 | 61.85 | 62.75 | 62.75 | 1.46% | - |
| Apr 16, 2026 | 61.55 | 61.85 | 61.55 | 61.85 | 61.85 | 0.57% | - |
| Apr 15, 2026 | 62.60 | 62.60 | 61.50 | 61.50 | 61.50 | -1.84% | - |
| Apr 14, 2026 | 62.70 | 62.70 | 62.65 | 62.65 | 62.65 | -0.32% | - |
| Apr 13, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -0.16% | - |
| Apr 10, 2026 | 63.20 | 63.20 | 62.95 | 62.95 | 62.95 | -0.40% | - |
| Apr 9, 2026 | 64.75 | 64.75 | 63.20 | 63.20 | 63.20 | -2.99% | - |
| Apr 8, 2026 | 65.00 | 65.15 | 65.00 | 65.15 | 65.15 | 2.20% | - |
| Apr 7, 2026 | 63.90 | 63.90 | 63.75 | 63.75 | 63.75 | -2.67% | - |
| Apr 2, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 0.77% | 40 |
| Apr 1, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Mar 31, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | - | - |
| Mar 30, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 2.34% | - |
| 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% | - |
| 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 | - | - |