Carpenter Technology Corporation (FRA:XTY)
Germany · Delayed Price · Currency is EUR 340.00
-8.00 (-2.30%)
At close: Mar 27, 2026
FRA:XTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.30% | - |
| Mar 26, 2026 | 348.00 | 350.00 | 348.00 | 348.00 | 348.00 | -1.14% | 60 |
| Mar 25, 2026 | 342.00 | 352.00 | 342.00 | 352.00 | 352.00 | 10.00% | 3 |
| Mar 24, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 2.56% | - |
| Mar 23, 2026 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | -2.50% | 50 |
| Mar 20, 2026 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | -5.33% | 27 |
| Mar 19, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -1.17% | - |
| Mar 18, 2026 | 328.00 | 342.00 | 328.00 | 342.00 | 342.00 | 6.21% | 38 |
| Mar 17, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1.90% | - |
| Mar 16, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -3.07% | - |
| Mar 13, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -6.32% | - |
| Mar 12, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1.16% | - |
| Mar 11, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 2.38% | - |
| Mar 10, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 2.44% | - |
| Mar 9, 2026 | 322.00 | 328.00 | 322.00 | 328.00 | 328.00 | -2.96% | 60 |
| Mar 6, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -3.98% | - |
| Mar 5, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 3.53% | - |
| Mar 4, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -1.73% | - |
| Mar 3, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 4.22% | - |
| Mar 2, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Feb 27, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0.61% | - |
| Feb 26, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.79% | - |
| Feb 25, 2026 | 330.00 | 336.00 | 330.00 | 336.00 | 336.00 | 3.07% | 10 |
| Feb 24, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.81% | - |
| Feb 23, 2026 | 326.00 | 332.00 | 326.00 | 332.00 | 332.00 | -1.19% | 6 |
| Feb 20, 2026 | 326.00 | 336.00 | 326.00 | 336.00 | 336.00 | 7.01% | 43 |
| Feb 19, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.63% | - |
| Feb 18, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -1.25% | - |
| Feb 17, 2026 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 0.63% | 55 |
| Feb 16, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 3.92% | - |
| Feb 13, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -1.29% | - |
| Feb 12, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3.33% | - |
| Feb 11, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.32% | - |
| Feb 10, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -2.56% | - |
| Feb 9, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 6.85% | 5 |
| Feb 6, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 2.10% | - |
| Feb 5, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | - |
| Feb 4, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 8.40% | - |
| Feb 3, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.76% | - |
| Feb 2, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 2.33% | 40 |
| Jan 30, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -5.15% | - |
| Jan 29, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -5.56% | - |
| Jan 28, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.69% | - |
| Jan 27, 2026 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | 3.57% | 20 |
| Jan 26, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.83 | -0.71% | - |
| Jan 23, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.83 | -0.70% | - |
| Jan 22, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.83 | 0.71% | - |
| Jan 21, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.83 | 0.71% | - |
| Jan 20, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 279.83 | -0.71% | 15 |
| Jan 19, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.83 | -4.73% | - |