Cabot Corporation (FRA:CBT)
Germany · Delayed Price · Currency is EUR 66.00
-0.10 (-0.15%)
At close: Oct 13, 2026
FRA:CBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.15% | - |
| Oct 12, 2026 | 66.40 | 66.40 | 66.10 | 66.10 | 66.10 | -0.90% | - |
| Oct 9, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.23% | - |
| Oct 8, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -2.06% | - |
| Oct 7, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -0.66% | - |
| Oct 6, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.22% | - |
| Oct 5, 2026 | 68.05 | 68.55 | 68.05 | 68.55 | 68.55 | 0.51% | - |
| Oct 2, 2026 | 67.40 | 68.20 | 67.40 | 68.20 | 68.20 | 0.89% | - |
| Oct 1, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.81% | - |
| Sep 30, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -0.22% | - |
| Sep 29, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.65% | - |
| Sep 28, 2026 | 68.35 | 68.75 | 68.35 | 68.75 | 68.75 | -0.07% | - |
| Sep 25, 2026 | 68.60 | 68.80 | 68.60 | 68.80 | 68.80 | 0.29% | - |
| Sep 24, 2026 | 68.40 | 68.60 | 68.40 | 68.60 | 68.60 | -0.94% | - |
| Sep 23, 2026 | 68.95 | 69.25 | 68.95 | 69.25 | 69.25 | 0.44% | - |
| Sep 22, 2026 | 66.15 | 68.95 | 66.15 | 68.95 | 68.95 | 3.68% | - |
| Sep 21, 2026 | 67.10 | 67.10 | 66.50 | 66.50 | 66.50 | - | - |
| Sep 18, 2026 | 66.35 | 66.50 | 66.35 | 66.50 | 66.50 | -0.75% | - |
| 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% | - |