Carpenter Technology Corporation (FRA:XTY)
Germany · Delayed Price · Currency is EUR 336.00
+22.00 (7.01%)
At close: Feb 20, 2026
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 292.00 | 296.00 | 292.00 | 296.00 | 295.82 | 8.03% | 20 |
| Jan 15, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.84 | - | - |
| Jan 14, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 273.84 | - | 20 |
| Jan 13, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.84 | -1.44% | - |
| Jan 12, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.83 | 1.46% | - |
| Jan 9, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.84 | -4.86% | - |
| Jan 8, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.83 | 1.41% | - |
| Jan 7, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.83 | -1.39% | - |
| Jan 6, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.83 | -1.37% | - |
| Jan 5, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 291.82 | 8.96% | - |
| Jan 2, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 267.84 | -2.19% | - |
| Dec 30, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.84 | -2.84% | - |
| Dec 29, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.83 | 0.71% | - |
| Dec 23, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.83 | -2.10% | - |
| Dec 22, 2025 | 278.00 | 286.00 | 278.00 | 286.00 | 285.83 | 5.15% | 86 |
| Dec 19, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.84 | 1.49% | - |
| Dec 18, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.84 | -1.47% | - |
| Dec 17, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.84 | - | - |
| Dec 16, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.84 | - | - |
| Dec 15, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.84 | - | - |
| Dec 12, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.84 | 6.25% | - |
| Dec 11, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 255.85 | -0.78% | - |
| Dec 10, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.84 | -0.77% | - |
| Dec 9, 2025 | 264.00 | 264.00 | 260.00 | 260.00 | 259.84 | -0.76% | 25 |
| Dec 8, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.84 | -2.24% | - |