Caterpillar Inc. (VIE:CAT)
Austria · Delayed Price · Currency is EUR 628.00
-4.00 (-0.63%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 620.00 | 628.00 | 616.00 | 628.00 | 628.00 | -0.63% | - |
| Apr 1, 2026 | 619.00 | 632.00 | 617.00 | 632.00 | 632.00 | 5.86% | 5 |
| Mar 31, 2026 | 588.00 | 597.00 | 586.00 | 597.00 | 597.00 | 1.02% | 84 |
| Mar 30, 2026 | 605.00 | 611.00 | 591.00 | 591.00 | 591.00 | -2.96% | 30 |
| Mar 27, 2026 | 614.00 | 614.00 | 605.00 | 609.00 | 609.00 | -0.16% | 30 |
| Mar 26, 2026 | 625.00 | 625.00 | 610.00 | 610.00 | 610.00 | -2.24% | 11 |
| Mar 25, 2026 | 624.00 | 629.00 | 624.00 | 624.00 | 624.00 | 0.81% | 2 |
| Mar 24, 2026 | 606.00 | 619.00 | 600.00 | 619.00 | 619.00 | 3.00% | 53 |
| Mar 23, 2026 | 581.00 | 609.00 | 580.00 | 601.00 | 601.00 | 2.21% | 47 |
| Mar 20, 2026 | 599.00 | 599.00 | 587.00 | 588.00 | 588.00 | -0.68% | 39 |
| Mar 19, 2026 | 604.00 | 604.00 | 590.00 | 592.00 | 592.00 | -3.43% | 41 |
| Mar 18, 2026 | 615.00 | 615.00 | 609.00 | 613.00 | 613.00 | 0.33% | 11 |
| Mar 17, 2026 | 608.00 | 611.00 | 607.00 | 611.00 | 611.00 | 0.49% | 1 |
| Mar 16, 2026 | 614.00 | 614.00 | 608.00 | 608.00 | 608.00 | - | 2 |
| Mar 13, 2026 | 610.00 | 616.00 | 606.00 | 608.00 | 608.00 | 0.16% | 14 |
| Mar 12, 2026 | 607.00 | 608.00 | 594.00 | 607.00 | 607.00 | -0.98% | - |
| Mar 11, 2026 | 624.00 | 624.00 | 613.00 | 613.00 | 613.00 | -0.97% | 40 |
| Mar 10, 2026 | 607.00 | 619.00 | 607.00 | 619.00 | 619.00 | 4.21% | 10 |
| Mar 9, 2026 | 578.00 | 594.00 | 575.00 | 594.00 | 594.00 | -0.34% | 93 |
| Mar 6, 2026 | 612.00 | 612.00 | 586.00 | 596.00 | 596.00 | -3.25% | 36 |
| Mar 5, 2026 | 630.00 | 633.00 | 616.00 | 616.00 | 616.00 | -3.45% | - |
| Mar 4, 2026 | 619.00 | 638.00 | 619.00 | 638.00 | 638.00 | 2.57% | 30 |
| Mar 3, 2026 | 634.00 | 634.00 | 622.00 | 622.00 | 622.00 | -2.35% | 11 |
| Mar 2, 2026 | 618.00 | 637.00 | 618.00 | 637.00 | 637.00 | 1.59% | 2 |
| Feb 27, 2026 | 637.00 | 637.00 | 627.00 | 627.00 | 627.00 | -1.42% | 1 |
| Feb 26, 2026 | 647.00 | 650.00 | 636.00 | 636.00 | 636.00 | -2.00% | 12 |
| Feb 25, 2026 | 653.00 | 657.00 | 649.00 | 649.00 | 649.00 | -0.46% | - |
| Feb 24, 2026 | 644.00 | 652.00 | 642.00 | 652.00 | 652.00 | 1.24% | 20 |
| Feb 23, 2026 | 640.00 | 644.00 | 640.00 | 644.00 | 644.00 | -0.16% | 25 |
| Feb 20, 2026 | 649.00 | 650.00 | 642.00 | 645.00 | 645.00 | -0.31% | 21 |
| Feb 19, 2026 | 640.00 | 647.00 | 636.00 | 647.00 | 647.00 | -0.61% | 42 |
| Feb 18, 2026 | 646.00 | 652.00 | 642.00 | 651.00 | 651.00 | 0.93% | 24 |
| Feb 17, 2026 | 652.00 | 654.00 | 645.00 | 645.00 | 645.00 | -1.83% | 42 |
| Feb 16, 2026 | 656.00 | 662.00 | 656.00 | 657.00 | 657.00 | -0.15% | 19 |
| Feb 13, 2026 | 638.00 | 658.00 | 638.00 | 658.00 | 658.00 | 1.70% | - |
| Feb 12, 2026 | 660.00 | 662.00 | 647.00 | 647.00 | 647.00 | -0.31% | 30 |
| Feb 11, 2026 | 627.00 | 649.00 | 627.00 | 649.00 | 649.00 | 4.01% | - |
| Feb 10, 2026 | 626.00 | 628.00 | 624.00 | 624.00 | 624.00 | 0.81% | - |
| Feb 9, 2026 | 614.00 | 619.00 | 607.00 | 619.00 | 619.00 | 2.31% | 1 |
| Feb 6, 2026 | 581.00 | 605.00 | 581.00 | 605.00 | 605.00 | 5.03% | - |
| Feb 5, 2026 | 587.00 | 589.00 | 576.00 | 576.00 | 576.00 | -3.19% | - |
| Feb 4, 2026 | 598.00 | 601.00 | 595.00 | 595.00 | 595.00 | -0.17% | - |
| Feb 3, 2026 | 589.00 | 596.00 | 588.00 | 596.00 | 596.00 | 3.29% | - |
| Feb 2, 2026 | 546.00 | 577.00 | 546.00 | 577.00 | 577.00 | 4.53% | - |
| Jan 30, 2026 | 553.00 | 554.00 | 551.00 | 552.00 | 552.00 | 0.73% | - |
| Jan 29, 2026 | 543.00 | 550.00 | 543.00 | 548.00 | 548.00 | 2.05% | 60 |
| Jan 28, 2026 | 535.00 | 537.00 | 535.00 | 537.00 | 537.00 | 0.37% | - |
| Jan 27, 2026 | 538.00 | 538.00 | 535.00 | 535.00 | 535.00 | 2.10% | - |
| Jan 26, 2026 | 528.00 | 529.00 | 524.00 | 524.00 | 524.00 | -2.42% | - |
| Jan 23, 2026 | 554.00 | 554.00 | 537.00 | 537.00 | 537.00 | -2.72% | - |