Carpenter Technology Corporation (FRA:XTY)
Germany · Delayed Price · Currency is EUR 218.00
+6.00 (2.83%)
At close: Oct 23, 2025
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 210.00 | 218.00 | 210.00 | 218.00 | - | 2.83% | - |
| Oct 22, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | - | 2.91% | 20 |
| Oct 21, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | 0.98% | 20 |
| Oct 20, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | 2.00% | 20 |
| Oct 17, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | -2.91% | 20 |
| Oct 16, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | -1.90% | 23 |
| Oct 15, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | - | 1.94% | 23 |
| Oct 14, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | - | 13 |
| Oct 13, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | -4.63% | 13 |
| Oct 10, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | - | -1.82% | 13 |
| Oct 9, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | - | 0.92% | 13 |
| Oct 8, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | - | 1.87% | - |
| Oct 7, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | - | 1.90% | 10 |
| Oct 6, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | - | - |
| Oct 3, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | -0.94% | 10 |
| Oct 2, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | - | 2.91% | - |
| Oct 1, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | 0.98% | 10 |
| Sep 30, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | -3.77% | - |
| Sep 29, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | - | 7.61% | 5 |
| Sep 26, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | - | -1.50% | 20 |
| Sep 25, 2025 | 197.00 | 200.00 | 197.00 | 200.00 | - | -0.99% | 20 |
| Sep 24, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | - | -0.98% | - |
| Sep 23, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | 0.99% | 8 |
| Sep 22, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | - | -2.88% | - |
| Sep 19, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | - | 0.97% | 8 |
| Sep 18, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | 1.98% | 8 |
| Sep 17, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | - | -0.98% | 120 |
| Sep 16, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | - | 120 |
| Sep 15, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | -0.97% | 120 |
| Sep 12, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | -1.90% | 120 |
| Sep 11, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | 0.96% | 120 |
| Sep 10, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | - | -1.89% | 120 |
| Sep 9, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | - | 0.95% | 120 |
| Sep 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | 2.94% | 120 |
| Sep 5, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | - | 120 |
| Sep 4, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | - | -0.97% | 120 |
| Sep 3, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | 0.98% | - |
| Sep 2, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | - | 38 |
| Sep 1, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | - | -0.97% | 38 |
| Aug 29, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | -0.96% | 38 |
| Aug 28, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | - | - | 38 |
| Aug 27, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | - | 0.97% | - |
| Aug 26, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | - | - |
| Aug 25, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | - | - |
| Aug 22, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | - | 10 |
| Aug 21, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | - | - | 10 |
| Aug 20, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | - | 55 |
| Aug 19, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | - | - | 55 |
| Aug 18, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | -0.96% | 55 |
| Aug 15, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | - | -1.89% | 55 |