Carpenter Technology Corporation (FRA:XTY)
Germany flag Germany · Delayed Price · Currency is EUR
218.00
+6.00 (2.83%)
At close: Oct 23, 2025

Carpenter Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025210.00218.00210.00218.00-2.83%-
Oct 22, 2025212.00212.00212.00212.00-2.91%20
Oct 21, 2025206.00206.00206.00206.00-0.98%20
Oct 20, 2025204.00204.00204.00204.00-2.00%20
Oct 17, 2025200.00200.00200.00200.00--2.91%20
Oct 16, 2025206.00206.00206.00206.00--1.90%23
Oct 15, 2025208.00210.00208.00210.00-1.94%23
Oct 14, 2025206.00206.00206.00206.00--13
Oct 13, 2025206.00206.00206.00206.00--4.63%13
Oct 10, 2025216.00216.00216.00216.00--1.82%13
Oct 9, 2025222.00222.00220.00220.00-0.92%13
Oct 8, 2025218.00218.00218.00218.00-1.87%-
Oct 7, 2025214.00214.00214.00214.00-1.90%10
Oct 6, 2025210.00210.00210.00210.00---
Oct 3, 2025210.00210.00210.00210.00--0.94%10
Oct 2, 2025212.00212.00212.00212.00-2.91%-
Oct 1, 2025206.00206.00206.00206.00-0.98%10
Sep 30, 2025204.00204.00204.00204.00--3.77%-
Sep 29, 2025212.00212.00212.00212.00-7.61%5
Sep 26, 2025197.00197.00197.00197.00--1.50%20
Sep 25, 2025197.00200.00197.00200.00--0.99%20
Sep 24, 2025202.00202.00202.00202.00--0.98%-
Sep 23, 2025204.00204.00204.00204.00-0.99%8
Sep 22, 2025202.00202.00202.00202.00--2.88%-
Sep 19, 2025208.00208.00208.00208.00-0.97%8
Sep 18, 2025206.00206.00206.00206.00-1.98%8
Sep 17, 2025202.00202.00202.00202.00--0.98%120
Sep 16, 2025204.00204.00204.00204.00--120
Sep 15, 2025204.00204.00204.00204.00--0.97%120
Sep 12, 2025206.00206.00206.00206.00--1.90%120
Sep 11, 2025210.00210.00210.00210.00-0.96%120
Sep 10, 2025208.00208.00208.00208.00--1.89%120
Sep 9, 2025212.00212.00212.00212.00-0.95%120
Sep 8, 2025210.00210.00210.00210.00-2.94%120
Sep 5, 2025204.00204.00204.00204.00--120
Sep 4, 2025200.00204.00200.00204.00--0.97%120
Sep 3, 2025206.00206.00206.00206.00-0.98%-
Sep 2, 2025204.00204.00204.00204.00--38
Sep 1, 2025204.00204.00204.00204.00--0.97%38
Aug 29, 2025206.00206.00206.00206.00--0.96%38
Aug 28, 2025204.00208.00204.00208.00--38
Aug 27, 2025208.00208.00208.00208.00-0.97%-
Aug 26, 2025206.00206.00206.00206.00---
Aug 25, 2025206.00206.00206.00206.00---
Aug 22, 2025206.00206.00206.00206.00--10
Aug 21, 2025204.00206.00204.00206.00--10
Aug 20, 2025206.00206.00206.00206.00--55
Aug 19, 2025210.00210.00206.00206.00--55
Aug 18, 2025206.00206.00206.00206.00--0.96%55
Aug 15, 2025210.00210.00208.00208.00--1.89%55