Carpenter Technology Corporation (FRA:XTY)
Germany · Delayed Price · Currency is EUR 274.00
-4.00 (-1.44%)
At close: Nov 28, 2025
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.19% | - |
| Nov 28, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.44% | - |
| Nov 27, 2025 | 272.00 | 278.00 | 272.00 | 278.00 | 278.00 | - | 5 |
| Nov 26, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2.21% | - |
| Nov 25, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1.49% | - |
| Nov 24, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 1.52% | - |
| Nov 21, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -6.38% | - |
| Nov 20, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 2.17% | - |
| Nov 19, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -2.13% | - |
| Nov 18, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -0.70% | - |
| Nov 17, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2.90% | - |
| Nov 14, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -5.48% | - |
| Nov 13, 2025 | 284.00 | 292.00 | 284.00 | 292.00 | 292.00 | 5.80% | 42 |
| Nov 12, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -2.13% | - |
| Nov 11, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Nov 10, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 3.68% | - |
| Nov 7, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Nov 6, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 3.03% | - |
| Nov 5, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Nov 4, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.49% | - |
| Nov 3, 2025 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | -2.90% | 25 |
| Oct 31, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Oct 30, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 3.76% | - |
| Oct 29, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| Oct 28, 2025 | 272.00 | 272.00 | 266.00 | 266.00 | 266.00 | -1.48% | 60 |
| Oct 27, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 6.30% | 5 |
| Oct 24, 2025 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | 16.51% | 85 |
| Oct 23, 2025 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | 2.83% | 20 |
| Oct 22, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 2.91% | - |
| Oct 21, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | - |
| Oct 20, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.83 | 2.00% | - |
| Oct 17, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.83 | -2.91% | 20 |
| Oct 16, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.83 | -1.90% | - |
| Oct 15, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 209.82 | 1.94% | 23 |
| Oct 14, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.83 | - | - |
| Oct 13, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.83 | -4.63% | - |
| Oct 10, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 215.82 | -1.82% | - |
| Oct 9, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | 219.82 | 0.92% | 13 |
| Oct 8, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.82 | 1.87% | - |
| Oct 7, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 213.82 | 1.90% | - |
| Oct 6, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.82 | - | - |
| Oct 3, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.82 | -0.94% | - |
| Oct 2, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.82 | 2.91% | - |
| Oct 1, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.83 | 0.98% | 10 |
| Sep 30, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.83 | -3.77% | - |
| Sep 29, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.82 | 7.61% | 5 |
| Sep 26, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.83 | -1.50% | - |
| Sep 25, 2025 | 197.00 | 200.00 | 197.00 | 200.00 | 199.83 | -0.99% | 20 |
| Sep 24, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.83 | -0.98% | - |
| Sep 23, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.83 | 0.99% | - |