Carpenter Technology Corporation (FRA:XTY)
Germany · Delayed Price · Currency is EUR 212.00
+2.00 (0.95%)
Last updated: Sep 9, 2025, 8:01 AM CET
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | - | 0.95% | 120 |
| Sep 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | 2.94% | 120 |
| Sep 5, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | - | 120 |
| Sep 4, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | - | -0.97% | 120 |
| Sep 3, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | 0.98% | - |
| Sep 2, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | - | 38 |
| Sep 1, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | -0.97% | 38 |
| Aug 29, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | -0.96% | 38 |
| Aug 28, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | - | - | 38 |
| Aug 27, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | - | 0.97% | - |
| Aug 26, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | - | - |
| Aug 25, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | - | - |
| Aug 22, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | - | 10 |
| Aug 21, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | - | - | 10 |
| Aug 20, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | - | 55 |
| Aug 19, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | - | - | 55 |
| Aug 18, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | -0.96% | 55 |
| Aug 15, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | - | -1.89% | 55 |
| Aug 14, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | - | -2.75% | 1 |
| Aug 13, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | - | - | 1 |
| Aug 12, 2025 | 212.00 | 218.00 | 212.00 | 218.00 | - | 2.83% | 1 |
| Aug 11, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | - | -2.75% | - |
| Aug 8, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | - | 0.93% | 26 |
| Aug 7, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | - | -2.70% | 26 |
| Aug 6, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | - | 1.83% | 26 |
| Aug 5, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | - | -1.80% | 26 |
| Aug 4, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | - | 6.73% | 26 |
| Aug 1, 2025 | 216.00 | 216.00 | 208.00 | 208.00 | - | -14.05% | 26 |
| Jul 31, 2025 | 248.00 | 260.00 | 242.00 | 242.00 | - | 2.54% | 70 |
| Jul 30, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | - | -0.84% | 140 |
| Jul 29, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | - | 0.85% | 140 |
| Jul 28, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | - | 2.61% | 4 |
| Jul 25, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | - | - | 80 |
| Jul 24, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | - | -1.71% | 80 |
| Jul 23, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | - | -2.50% | 3 |
| Jul 22, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | - | -2.44% | 3 |
| Jul 21, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | - | 0.82% | 18 |
| Jul 18, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | - | -0.81% | 20 |
| Jul 17, 2025 | 238.00 | 246.00 | 238.00 | 246.00 | - | 3.36% | 20 |
| Jul 16, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | - | -0.83% | 13 |
| Jul 15, 2025 | 238.00 | 242.00 | 238.00 | 240.00 | - | 1.69% | 13 |
| Jul 14, 2025 | 234.00 | 236.00 | 232.00 | 236.00 | - | 0.85% | 220 |
| Jul 11, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | - | - | 48 |
| Jul 10, 2025 | 234.00 | 238.00 | 234.00 | 234.00 | - | -0.85% | 48 |
| Jul 9, 2025 | 234.00 | 242.00 | 234.00 | 236.00 | - | - | 64 |
| Jul 8, 2025 | 238.00 | 242.00 | 226.00 | 236.00 | - | 0.85% | 112 |
| Jul 7, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | - | -2.50% | 63 |
| Jul 4, 2025 | 234.00 | 240.00 | 234.00 | 240.00 | - | 3.45% | 63 |
| Jul 3, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | - | - | - |
| Jul 2, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | - | - | 40 |