Carpenter Technology Corporation (FRA:XTY)
Germany · Delayed Price · Currency is EUR 272.00
+4.00 (1.49%)
At close: Dec 19, 2025
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1.49% | - |
| Dec 18, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -1.47% | - |
| Dec 17, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Dec 16, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Dec 15, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Dec 12, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 6.25% | - |
| Dec 11, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.78% | - |
| Dec 10, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.77% | - |
| Dec 9, 2025 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -0.76% | 25 |
| Dec 8, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -2.24% | - |
| Dec 5, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 1.52% | - |
| Dec 4, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.75% | - |
| Dec 3, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.48% | - |
| Dec 2, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| 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% | - |