Carpenter Technology Corporation (FRA:XTY)
Germany · Delayed Price · Currency is EUR 197.00
-3.00 (-1.50%)
At close: Sep 26, 2025
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 7.61% | 5 |
| Sep 26, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.50% | 20 |
| Sep 25, 2025 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | -0.99% | 20 |
| Sep 24, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | 8 |
| Sep 23, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | 8 |
| Sep 22, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -2.88% | 8 |
| Sep 19, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | 8 |
| Sep 18, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | 8 |
| Sep 17, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | 120 |
| Sep 16, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 120 |
| Sep 15, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | 120 |
| Sep 12, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | 120 |
| Sep 11, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | 120 |
| Sep 10, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -1.89% | 120 |
| Sep 9, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | 120 |
| Sep 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.94% | 120 |
| Sep 5, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 120 |
| Sep 4, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | -0.97% | 120 |
| Sep 3, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | 38 |
| Sep 2, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 38 |
| Sep 1, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | 38 |
| Aug 29, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Aug 28, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 38 |
| Aug 27, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Aug 26, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Aug 25, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.80 | - | - |
| Aug 22, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.83 | - | - |
| Aug 21, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 205.83 | - | 10 |
| Aug 20, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.83 | - | - |
| Aug 19, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | 205.83 | - | 55 |
| Aug 18, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.83 | -0.96% | - |
| Aug 15, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 207.83 | -1.89% | 55 |
| Aug 14, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.82 | -2.75% | - |
| Aug 13, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.82 | - | - |
| Aug 12, 2025 | 212.00 | 218.00 | 212.00 | 218.00 | 217.82 | 2.83% | 1 |
| Aug 11, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.82 | -2.75% | - |
| Aug 8, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.82 | 0.93% | - |
| Aug 7, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.82 | -2.70% | - |
| Aug 6, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.82 | 1.83% | - |
| Aug 5, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.82 | -1.80% | - |
| Aug 4, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.82 | 6.73% | - |
| Aug 1, 2025 | 216.00 | 216.00 | 208.00 | 208.00 | 207.83 | -14.05% | 26 |
| Jul 31, 2025 | 248.00 | 260.00 | 242.00 | 242.00 | 241.80 | 2.54% | 70 |
| Jul 30, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 235.80 | -0.84% | - |
| Jul 29, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 237.80 | 0.85% | 140 |
| Jul 28, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 235.80 | 2.61% | 4 |
| Jul 25, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.81 | - | - |
| Jul 24, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.81 | -1.71% | 80 |
| Jul 23, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 233.81 | -2.50% | - |
| Jul 22, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 239.80 | -2.44% | 3 |