Cabot Corporation (FRA:CBT)
Germany
· Delayed Price · Currency is EUR 54.00
-1.00 (-1.82%)
Last updated: Dec 5, 2025, 8:04 AM CET
Cabot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Dec 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 30 |
| Dec 2, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 0.92% | - |
| Dec 1, 2025 | 54.50 | 54.50 | 53.00 | 54.50 | 54.50 | 1.87% | 68 |
| Nov 28, 2025 | 55.50 | 57.00 | 53.50 | 53.50 | 53.50 | -3.60% | 728 |
| Nov 27, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.11 | 0.91% | - |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.61 | -0.90% | - |
| Nov 25, 2025 | 53.50 | 55.50 | 53.50 | 55.50 | 55.11 | 3.74% | - |
| Nov 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | - | - |
| Nov 21, 2025 | 51.00 | 53.50 | 51.00 | 53.50 | 53.12 | 4.90% | - |
| Nov 20, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 50.64 | - | - |
| Nov 19, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 50.64 | -0.97% | - |
| Nov 18, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.14 | -2.83% | 40 |
| Nov 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | 0.95% | - |
| Nov 14, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.13 | -0.94% | - |
| Nov 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | - | - |
| Nov 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | 0.95% | - |
| Nov 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | - | - |
| Nov 10, 2025 | 55.00 | 55.00 | 52.50 | 52.50 | 52.13 | - | 100 |
| Nov 7, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.13 | 1.94% | - |
| Nov 6, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.14 | -2.83% | - |
| Nov 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | -0.93% | - |
| Nov 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | -5.31% | - |
| Nov 3, 2025 | 58.50 | 58.50 | 56.50 | 56.50 | 56.10 | -3.42% | - |
| Oct 31, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.09 | 0.86% | - |
| Oct 30, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 57.59 | -2.52% | - |
| Oct 29, 2025 | 60.50 | 60.50 | 59.50 | 59.50 | 59.08 | -1.65% | 80 |
| Oct 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.07 | -0.82% | - |
| Oct 27, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | 60.57 | - | - |
| Oct 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.57 | - | - |
| Oct 23, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.57 | - | - |
| Oct 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.57 | - | - |
| Oct 21, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 60.57 | 1.67% | - |
| Oct 20, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 59.58 | 0.84% | - |
| Oct 17, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.08 | 1.71% | - |
| Oct 16, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.09 | - | - |
| Oct 15, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.09 | 0.86% | - |
| Oct 14, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 57.59 | -3.33% | - |
| Oct 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | 0.84% | - |
| Oct 10, 2025 | 61.50 | 61.50 | 59.50 | 59.50 | 59.08 | -3.25% | - |
| Oct 9, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.07 | -0.81% | - |
| Oct 8, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 61.56 | - | - |
| Oct 7, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 61.56 | -0.80% | 15 |
| Oct 6, 2025 | 64.00 | 64.00 | 62.50 | 62.50 | 62.06 | -2.34% | - |
| Oct 3, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 63.55 | - | - |
| Oct 2, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.55 | - | - |
| Oct 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.55 | - | - |
| Sep 30, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 63.55 | -1.54% | - |
| Sep 29, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 64.54 | -1.52% | - |
| Sep 26, 2025 | 64.50 | 66.00 | 64.50 | 66.00 | 65.53 | 2.33% | - |
| Sep 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.04 | - | - |
| Sep 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.04 | - | - |
| Sep 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.04 | 0.78% | - |
| Sep 22, 2025 | 65.50 | 65.50 | 64.00 | 64.00 | 63.55 | -2.29% | - |
| Sep 19, 2025 | 66.00 | 66.00 | 65.50 | 65.50 | 65.04 | -0.76% | - |
| Sep 18, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 65.53 | 0.76% | - |
| Sep 17, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.04 | - | - |
| Sep 16, 2025 | 66.50 | 66.50 | 65.50 | 65.50 | 65.04 | -2.24% | - |
| Sep 15, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.53 | - | - |
| Sep 12, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 66.53 | -2.90% | - |
| Sep 11, 2025 | 67.50 | 69.00 | 67.50 | 69.00 | 68.51 | 0.73% | - |
| Sep 10, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.02 | - | - |
| Sep 9, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.02 | - | - |
| Sep 8, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.02 | -0.72% | - |
| Sep 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.51 | - | - |
| Sep 4, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | 68.51 | 0.73% | - |
| Sep 3, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.02 | -0.72% | 22 |
| Sep 2, 2025 | 69.50 | 69.50 | 69.00 | 69.00 | 68.51 | - | - |
| Sep 1, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.51 | - | - |
| Aug 29, 2025 | 69.50 | 69.50 | 69.00 | 69.00 | 68.51 | -0.72% | - |
| Aug 28, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 68.63 | -0.71% | - |
| Aug 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.12 | 0.72% | - |
| Aug 26, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.63 | -0.71% | - |
| Aug 25, 2025 | 71.50 | 71.50 | 70.00 | 70.00 | 69.12 | -0.71% | 75 |
| Aug 22, 2025 | 68.50 | 71.00 | 68.50 | 70.50 | 69.61 | 3.68% | 25 |
| Aug 21, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 67.15 | - | - |
| Aug 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.15 | - | - |
| Aug 19, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 67.15 | 1.49% | - |
| Aug 18, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | 66.16 | 0.75% | - |
| Aug 15, 2025 | 68.50 | 68.50 | 66.50 | 66.50 | 65.66 | -1.48% | - |
| Aug 14, 2025 | 69.50 | 69.50 | 67.50 | 67.50 | 66.65 | -3.57% | - |
| Aug 13, 2025 | 67.00 | 70.00 | 67.00 | 70.00 | 69.12 | 4.48% | 20 |
| Aug 12, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 66.16 | 3.08% | - |
| Aug 11, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | 64.18 | -2.26% | - |
| Aug 8, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.66 | - | - |
| Aug 7, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.66 | - | - |
| Aug 6, 2025 | 69.00 | 69.00 | 66.50 | 66.50 | 65.66 | -3.62% | - |
| Aug 5, 2025 | 65.00 | 69.00 | 65.00 | 69.00 | 68.13 | 8.66% | - |
| Aug 4, 2025 | 62.00 | 63.50 | 62.00 | 63.50 | 62.70 | 1.60% | - |
| Aug 1, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.71 | -0.79% | - |
| Jul 31, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 62.21 | - | - |
| Jul 30, 2025 | 64.50 | 64.50 | 63.00 | 63.00 | 62.21 | -2.33% | - |
| Jul 29, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 63.69 | - | - |
| Jul 28, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 63.69 | - | - |
| Jul 25, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 63.69 | 0.78% | - |
| Jul 24, 2025 | 66.00 | 66.00 | 64.00 | 64.00 | 63.20 | -3.76% | - |
| Jul 23, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 65.66 | 2.31% | - |
| Jul 22, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 64.18 | 1.56% | - |
| Jul 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.20 | -2.29% | - |
| Jul 18, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.68 | - | - |